Weimob Inc. (HKG:2013)
Hong Kong · Delayed Price · Currency is HKD 2.360
+0.010 (0.43%)
Jan 21, 2026, 4:08 PM HKT
Weimob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.31 | 2.39 | 2.29 | 2.36 | - | 0.43% | 71,104,001 |
| Jan 20, 2026 | 2.27 | 2.45 | 2.27 | 2.35 | 2.35 | 2.62% | 136,335,100 |
| Jan 19, 2026 | 2.37 | 2.38 | 2.27 | 2.29 | 2.29 | -4.98% | 129,570,000 |
| Jan 16, 2026 | 2.47 | 2.47 | 2.33 | 2.41 | 2.41 | -0.82% | 136,599,900 |
| Jan 15, 2026 | 2.51 | 2.54 | 2.38 | 2.43 | 2.43 | -6.18% | 202,015,600 |
| Jan 14, 2026 | 2.37 | 2.62 | 2.34 | 2.59 | 2.59 | 11.16% | 508,649,300 |
| Jan 13, 2026 | 2.55 | 2.58 | 2.31 | 2.33 | 2.33 | -4.51% | 269,029,100 |
| Jan 12, 2026 | 2.13 | 2.52 | 2.12 | 2.44 | 2.44 | 21.39% | 672,209,400 |
| Jan 9, 2026 | 1.97 | 2.05 | 1.95 | 2.01 | 2.01 | 2.55% | 71,089,260 |
| Jan 8, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.49% | 40,120,170 |
| Jan 7, 2026 | 2.12 | 2.13 | 1.98 | 2.01 | 2.01 | 1.52% | 113,086,000 |
| Jan 6, 2026 | 1.96 | 2.03 | 1.95 | 1.98 | 1.98 | 2.59% | 68,672,000 |
| Jan 5, 2026 | 1.90 | 1.97 | 1.87 | 1.93 | 1.93 | 1.05% | 59,914,000 |
| Jan 2, 2026 | 1.86 | 1.91 | 1.84 | 1.91 | 1.91 | 3.80% | 26,609,000 |
| Dec 31, 2025 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 12,971,000 |
| Dec 30, 2025 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -1.08% | 40,857,270 |
| Dec 29, 2025 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 3.35% | 50,742,320 |
| Dec 24, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 13,540,980 |
| Dec 23, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 21,880,700 |
| Dec 22, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 23,852,000 |
| Dec 19, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | - | 17,814,761 |
| Dec 18, 2025 | 1.77 | 1.82 | 1.75 | 1.81 | 1.81 | 1.12% | 67,615,000 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 31,436,000 |
| Dec 16, 2025 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -3.21% | 41,821,000 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -2.60% | 20,630,030 |
| Dec 12, 2025 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | 3.23% | 26,596,000 |
| Dec 11, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 31,087,000 |
| Dec 10, 2025 | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | -0.52% | 22,864,460 |
| Dec 9, 2025 | 1.97 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 22,112,000 |
| Dec 8, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 25,399,000 |
| Dec 5, 2025 | 1.92 | 1.98 | 1.87 | 1.98 | 1.98 | 3.66% | 96,426,150 |
| Dec 4, 2025 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 1.60% | 36,936,000 |
| Dec 3, 2025 | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | -3.09% | 69,698,000 |
| Dec 2, 2025 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -3.48% | 60,651,000 |
| Dec 1, 2025 | 1.99 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 20,115,000 |
| Nov 28, 2025 | 1.98 | 2.02 | 1.97 | 1.99 | 1.99 | 0.51% | 13,947,000 |
| Nov 27, 2025 | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | -0.50% | 23,709,000 |
| Nov 26, 2025 | 2.00 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 23,823,750 |
| Nov 25, 2025 | 2.03 | 2.05 | 1.99 | 2.00 | 2.00 | - | 42,037,000 |
| Nov 24, 2025 | 1.97 | 2.02 | 1.93 | 2.00 | 2.00 | 2.56% | 48,198,200 |
| Nov 21, 2025 | 1.95 | 1.99 | 1.93 | 1.95 | 1.95 | -2.50% | 40,916,152 |
| Nov 20, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 1.52% | 37,082,800 |
| Nov 19, 2025 | 2.01 | 2.04 | 1.95 | 1.97 | 1.97 | -2.48% | 48,650,000 |
| Nov 18, 2025 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -2.42% | 51,598,200 |
| Nov 17, 2025 | 2.10 | 2.10 | 2.04 | 2.07 | 2.07 | -1.43% | 42,195,000 |
| Nov 14, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -3.67% | 49,950,300 |
| Nov 13, 2025 | 2.19 | 2.20 | 2.13 | 2.18 | 2.18 | 0.46% | 45,152,670 |
| Nov 12, 2025 | 2.18 | 2.19 | 2.14 | 2.17 | 2.17 | -0.46% | 31,300,000 |
| Nov 11, 2025 | 2.19 | 2.24 | 2.16 | 2.18 | 2.18 | - | 32,731,000 |
| Nov 10, 2025 | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | 1.40% | 40,712,000 |