Wecon Holdings Limited (HKG:1793)
Hong Kong · Delayed Price · Currency is HKD 2.510
+0.035 (1.41%)
Sep 28, 2026, 4:08 PM HKT
Wecon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.95 | 2.48 | 1.95 | 2.48 | 2.48 | 23.44% | 3,834,000 |
| Sep 24, 2026 | 1.92 | 2.05 | 1.89 | 2.01 | 2.01 | 2.30% | 1,456,000 |
| Sep 23, 2026 | 1.92 | 2.10 | 1.85 | 1.96 | 1.96 | 3.16% | 5,800,000 |
| Sep 22, 2026 | 1.75 | 1.90 | 1.73 | 1.90 | 1.90 | 6.74% | 4,268,000 |
| Sep 21, 2026 | 1.80 | 1.93 | 1.76 | 1.78 | 1.78 | -3.78% | 2,324,000 |
| Sep 18, 2026 | 1.86 | 1.90 | 1.71 | 1.85 | 1.85 | -4.64% | 3,624,000 |
| Sep 17, 2026 | 1.86 | 1.98 | 1.75 | 1.94 | 1.94 | 4.30% | 2,971,500 |
| Sep 16, 2026 | 1.67 | 1.94 | 1.56 | 1.86 | 1.86 | 15.53% | 6,352,000 |
| Sep 15, 2026 | 1.22 | 1.62 | 1.22 | 1.61 | 1.61 | 31.97% | 10,224,000 |
| Sep 14, 2026 | 1.11 | 1.27 | 1.11 | 1.22 | 1.22 | 5.63% | 2,552,000 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.09 | 1.16 | 1.16 | -3.35% | 2,196,000 |
| Sep 10, 2026 | 1.13 | 1.33 | 1.07 | 1.20 | 1.20 | 6.22% | 3,880,000 |
| Sep 9, 2026 | 1.14 | 1.21 | 1.10 | 1.13 | 1.13 | -1.32% | 2,888,000 |
| Sep 8, 2026 | 0.98 | 1.14 | 0.95 | 1.14 | 1.14 | 15.74% | 4,284,000 |
| Sep 7, 2026 | 0.93 | 1.03 | 0.92 | 0.99 | 0.99 | 4.23% | 1,352,000 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.08% | 820,000 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.90 | 0.98 | 0.98 | -0.51% | 1,544,000 |
| Sep 2, 2026 | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -5.31% | 1,396,000 |
| Sep 1, 2026 | 1.06 | 1.07 | 0.97 | 1.04 | 1.04 | -2.36% | 1,920,000 |
| Aug 31, 2026 | 1.02 | 1.18 | 1.02 | 1.06 | 1.06 | 3.92% | 2,148,000 |
| Aug 28, 2026 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | -3.77% | 1,448,000 |
| Aug 27, 2026 | 1.10 | 1.16 | 0.98 | 1.06 | 1.06 | -3.20% | 2,444,000 |
| Aug 26, 2026 | 1.18 | 1.22 | 1.07 | 1.10 | 1.10 | -8.75% | 2,288,000 |
| Aug 25, 2026 | 1.33 | 1.49 | 0.96 | 1.20 | 1.20 | -9.43% | 10,213,900 |
| Aug 24, 2026 | 1.04 | 1.37 | 0.95 | 1.33 | 1.33 | 27.65% | 7,092,000 |
| Aug 21, 2026 | 0.90 | 1.26 | 0.89 | 1.05 | 1.04 | 28.05% | 17,336,000 |
| Aug 19, 2026 | 0.63 | 0.82 | 0.60 | 0.82 | 0.81 | 31.20% | 8,224,000 |
| Aug 18, 2026 | 0.59 | 0.63 | 0.60 | 0.63 | 0.62 | 5.93% | 2,140,000 |
| Aug 17, 2026 | 0.60 | 0.65 | 0.56 | 0.59 | 0.58 | 7.27% | 2,178,000 |
| Aug 14, 2026 | 0.61 | 0.63 | 0.52 | 0.55 | 0.54 | -9.84% | 1,640,000 |
| Aug 13, 2026 | 0.52 | 0.63 | 0.50 | 0.61 | 0.60 | 22.00% | 8,616,000 |
| Aug 12, 2026 | 0.47 | 0.51 | 0.46 | 0.50 | 0.49 | 7.53% | 2,672,000 |
| Aug 11, 2026 | 0.42 | 0.48 | 0.41 | 0.47 | 0.46 | 10.71% | 3,164,000 |
| Aug 10, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.55% | 1,356,000 |
| Aug 7, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.43 | 8.64% | 632,000 |
| Aug 6, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 6.58% | 304,000 |
| Aug 5, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 704,000 |
| Aug 4, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.23% | 616,000 |
| Aug 3, 2026 | 0.40 | 0.42 | 0.39 | 0.41 | 0.40 | - | 1,424,000 |
| Jul 31, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.40 | 5.19% | 692,000 |
| Jul 30, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.38 | - | 312,000 |
| Jul 29, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.38 | -3.75% | 128,000 |
| Jul 28, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 348,000 |
| Jul 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 244,000 |
| Jul 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 76,000 |
| Jul 23, 2026 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 3.90% | 1,668,000 |
| Jul 22, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.38 | -1.28% | 224,000 |
| Jul 21, 2026 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -2.50% | 1,224,000 |
| Jul 20, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 948,000 |
| Jul 17, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | 1.23% | 160,000 |