Weiye Holdings Limited (HKG:1570)
Hong Kong · Delayed Price · Currency is HKD 7.31
-0.34 (-4.44%)
Apr 14, 2026, 3:47 PM HKT
Weiye Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7.65 | 7.69 | 7.19 | 7.41 | - | -3.14% | 47,000 |
| Apr 13, 2026 | 7.90 | 8.23 | 7.65 | 7.65 | 7.65 | -2.55% | 15,000 |
| Apr 10, 2026 | 7.95 | 7.98 | 7.20 | 7.85 | 7.85 | -1.26% | 164,000 |
| Apr 9, 2026 | 8.30 | 8.30 | 7.85 | 7.95 | 7.95 | -4.22% | 69,000 |
| Apr 8, 2026 | 7.70 | 8.30 | 6.87 | 8.30 | 8.30 | 7.79% | 146,000 |
| Apr 2, 2026 | 7.78 | 7.78 | 6.73 | 7.70 | 7.70 | -1.03% | 171,000 |
| Apr 1, 2026 | 7.45 | 7.95 | 6.79 | 7.78 | 7.78 | 4.43% | 114,000 |
| Mar 31, 2026 | 7.15 | 7.51 | 7.10 | 7.45 | 7.45 | 3.62% | 28,000 |
| Mar 30, 2026 | 7.20 | 7.20 | 7.11 | 7.19 | 7.19 | -0.14% | 30,000 |
| Mar 27, 2026 | 7.03 | 7.20 | 6.90 | 7.20 | 7.20 | 3.60% | 30,000 |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 7,000 |
| Mar 25, 2026 | 6.90 | 7.00 | 6.25 | 6.95 | 6.95 | 1.46% | 32,000 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 6.85 | 6.85 | -4.86% | 9,000 |
| Mar 23, 2026 | 7.20 | 7.20 | 7.08 | 7.20 | 7.20 | 2.86% | 32,000 |
| Mar 20, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | - | 19,000 |
| Mar 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1,000 |
| Mar 18, 2026 | 7.28 | 7.28 | 6.95 | 6.95 | 6.95 | -4.53% | 21,000 |
| Mar 17, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | -0.27% | 11,000 |
| Mar 16, 2026 | 7.25 | 7.50 | 6.90 | 7.30 | 7.30 | -7.36% | 59,000 |
| Mar 13, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.72% | 41,000 |
| Mar 12, 2026 | 8.20 | 8.26 | 8.10 | 8.10 | 8.10 | -0.74% | 16,000 |
| Mar 11, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 0.74% | 31,000 |
| Mar 10, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -5.81% | 44,000 |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.93% | 5,000 |
| Mar 5, 2026 | 7.21 | 8.88 | 7.21 | 8.86 | 8.86 | 10.89% | 36,000 |
| Mar 4, 2026 | 7.86 | 7.99 | 7.85 | 7.99 | 7.99 | -6.00% | 22,000 |
| Mar 3, 2026 | 8.40 | 8.50 | 8.13 | 8.50 | 8.50 | -4.06% | 17,000 |
| Mar 2, 2026 | 9.00 | 9.00 | 9.00 | 8.86 | 8.86 | -1.45% | 8,000 |
| Feb 27, 2026 | 8.60 | 9.10 | 8.60 | 8.99 | 8.99 | 5.89% | 13,000 |
| Feb 26, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.28% | 1,000 |
| Feb 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% | 20,000 |
| Feb 24, 2026 | 8.11 | 8.60 | 8.10 | 8.59 | 8.59 | -3.37% | 31,000 |
| Feb 23, 2026 | 8.60 | 8.93 | 8.60 | 8.89 | 8.89 | 2.89% | 35,000 |
| Feb 20, 2026 | 8.11 | 8.65 | 8.11 | 8.64 | 8.64 | 15.20% | 10,000 |
| Feb 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.30 | 7.50 | 7.50 | -3.72% | 16,000 |
| Feb 12, 2026 | 7.76 | 7.80 | 7.75 | 7.79 | 7.79 | 0.26% | 166,000 |
| Feb 11, 2026 | 7.77 | 7.80 | 7.76 | 7.77 | 7.77 | 0.13% | 24,000 |
| Feb 10, 2026 | 7.80 | 7.80 | 7.75 | 7.76 | 7.76 | -2.88% | 39,000 |
| Feb 9, 2026 | 8.00 | 8.12 | 7.85 | 7.99 | 7.99 | -0.12% | 103,430 |
| Feb 6, 2026 | 7.60 | 8.00 | 7.14 | 8.00 | 8.00 | 5.26% | 159,000 |
| Feb 5, 2026 | 6.86 | 7.60 | 6.85 | 7.60 | 7.60 | 10.95% | 98,000 |
| Feb 4, 2026 | 6.80 | 7.01 | 6.80 | 6.85 | 6.85 | 8.56% | 101,000 |
| Feb 3, 2026 | 6.23 | 6.45 | 6.23 | 6.31 | 6.31 | 2.44% | 60,000 |
| Feb 2, 2026 | 6.60 | 6.70 | 6.10 | 6.16 | 6.16 | 0.98% | 163,000 |
| Jan 30, 2026 | 5.81 | 6.10 | 5.80 | 6.10 | 6.10 | 8.16% | 47,000 |
| Jan 29, 2026 | 5.16 | 5.64 | 5.16 | 5.64 | 5.64 | -0.18% | 50,000 |
| Jan 28, 2026 | 5.38 | 5.65 | 5.38 | 5.65 | 5.65 | 1.80% | 51,000 |
| Jan 27, 2026 | 5.16 | 5.55 | 5.14 | 5.55 | 5.55 | - | 155,000 |