Weiye Holdings Limited (HKG:1570)
Hong Kong · Delayed Price · Currency is HKD 13.00
+0.30 (2.36%)
Jun 18, 2026, 3:30 PM HKT
Weiye Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 12.50 | 13.08 | 12.32 | 13.00 | 13.00 | 2.36% | 46,000 |
| Jun 17, 2026 | 13.20 | 13.20 | 12.60 | 12.70 | 12.70 | -4.08% | 20,000 |
| Jun 16, 2026 | 12.10 | 13.50 | 12.10 | 13.24 | 13.24 | 9.42% | 126,692 |
| Jun 15, 2026 | 12.75 | 12.76 | 12.10 | 12.10 | 12.10 | -5.10% | 54,000 |
| Jun 12, 2026 | 12.80 | 13.00 | 12.50 | 12.75 | 12.75 | -0.39% | 77,000 |
| Jun 11, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 20,000 |
| Jun 10, 2026 | 13.15 | 13.20 | 12.76 | 13.00 | 13.00 | -1.14% | 54,000 |
| Jun 9, 2026 | 12.90 | 13.30 | 12.70 | 13.15 | 13.15 | 1.94% | 40,000 |
| Jun 8, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -5.08% | 82,000 |
| Jun 5, 2026 | 13.30 | 13.59 | 13.30 | 13.59 | 13.59 | 0.37% | 66,000 |
| Jun 4, 2026 | 13.64 | 13.64 | 13.20 | 13.54 | 13.54 | -0.73% | 35,000 |
| Jun 3, 2026 | 13.66 | 13.71 | 12.90 | 13.64 | 13.64 | -0.15% | 46,000 |
| Jun 2, 2026 | 13.50 | 13.50 | 12.50 | 13.66 | 13.66 | 1.19% | 122,000 |
| Jun 1, 2026 | 13.96 | 13.96 | 13.40 | 13.50 | 13.50 | -3.30% | 104,000 |
| May 29, 2026 | 14.01 | 14.05 | 13.59 | 13.96 | 13.96 | -0.36% | 123,000 |
| May 28, 2026 | 14.04 | 14.14 | 13.99 | 14.01 | 14.01 | -1.96% | 103,000 |
| May 27, 2026 | 14.38 | 14.38 | 14.06 | 14.29 | 14.29 | -0.63% | 121,000 |
| May 26, 2026 | 14.30 | 14.49 | 14.02 | 14.38 | 14.38 | 0.28% | 207,000 |
| May 22, 2026 | 14.28 | 14.59 | 13.80 | 14.34 | 14.34 | 3.76% | 139,000 |
| May 21, 2026 | 13.65 | 14.25 | 13.65 | 13.82 | 13.82 | 1.25% | 159,000 |
| May 20, 2026 | 14.94 | 15.00 | 13.20 | 13.65 | 13.65 | -14.37% | 367,000 |
| May 19, 2026 | 13.94 | 16.00 | 12.74 | 15.94 | 15.94 | 14.43% | 554,000 |
| May 18, 2026 | 14.00 | 14.48 | 13.80 | 13.93 | 13.93 | -0.50% | 159,000 |
| May 15, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | - | 59,000 |
| May 14, 2026 | 14.12 | 14.13 | 14.00 | 14.00 | 14.00 | -0.85% | 71,000 |
| May 13, 2026 | 14.11 | 14.19 | 13.82 | 14.12 | 14.12 | 0.07% | 136,000 |
| May 12, 2026 | 14.30 | 14.50 | 14.10 | 14.11 | 14.11 | -1.54% | 245,000 |
| May 11, 2026 | 14.98 | 14.95 | 14.25 | 14.33 | 14.33 | 0.56% | 140,000 |
| May 8, 2026 | 14.10 | 14.35 | 14.10 | 14.25 | 14.25 | 1.06% | 87,200 |
| May 7, 2026 | 14.44 | 14.50 | 14.00 | 14.10 | 14.10 | - | 295,000 |
| May 6, 2026 | 15.10 | 15.19 | 13.81 | 14.10 | 14.10 | -4.21% | 409,000 |
| May 5, 2026 | 14.58 | 15.11 | 13.92 | 14.72 | 14.72 | 5.07% | 642,000 |
| May 4, 2026 | 10.28 | 15.38 | 10.23 | 14.01 | 14.01 | 37.62% | 1,621,400 |
| Apr 30, 2026 | 8.97 | 10.30 | 8.71 | 10.18 | 10.18 | 13.49% | 321,000 |
| Apr 29, 2026 | 8.68 | 8.97 | 8.49 | 8.97 | 8.97 | 3.70% | 120,000 |
| Apr 28, 2026 | 9.01 | 9.08 | 8.65 | 8.65 | 8.65 | -4.00% | 131,000 |
| Apr 27, 2026 | 8.10 | 9.01 | 8.10 | 9.01 | 9.01 | 10.15% | 259,000 |
| Apr 24, 2026 | 8.00 | 8.44 | 7.65 | 8.18 | 8.18 | 2.25% | 256,000 |
| Apr 23, 2026 | 7.08 | 8.00 | 6.81 | 8.00 | 8.00 | 12.99% | 314,000 |
| Apr 22, 2026 | 7.02 | 7.11 | 6.70 | 7.08 | 7.08 | 0.85% | 37,314 |
| Apr 21, 2026 | 7.15 | 7.19 | 7.00 | 7.02 | 7.02 | -1.82% | 35,000 |
| Apr 20, 2026 | 7.60 | 7.60 | 6.85 | 7.15 | 7.15 | -5.92% | 166,000 |
| Apr 17, 2026 | 7.00 | 7.80 | 6.64 | 7.60 | 7.60 | 8.88% | 263,000 |
| Apr 16, 2026 | 7.10 | 7.10 | 6.65 | 6.98 | 6.98 | -1.69% | 43,000 |
| Apr 15, 2026 | 7.35 | 7.36 | 7.10 | 7.10 | 7.10 | -2.87% | 14,000 |
| Apr 14, 2026 | 7.65 | 7.69 | 7.19 | 7.31 | 7.31 | -4.44% | 64,000 |
| 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 |