Weimob Inc. (HKG:2013)
Hong Kong · Delayed Price · Currency is HKD 1.270
-0.020 (-1.55%)
May 28, 2026, 4:08 PM HKT
Weimob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 35,419,500 |
| May 27, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 24,301,000 |
| May 26, 2026 | 1.33 | 1.36 | 1.28 | 1.35 | 1.35 | 1.50% | 39,348,000 |
| May 22, 2026 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 1.53% | 37,179,688 |
| May 21, 2026 | 1.41 | 1.41 | 1.30 | 1.31 | 1.31 | -5.76% | 63,858,000 |
| May 20, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.80% | 36,250,000 |
| May 19, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 46,277,000 |
| May 18, 2026 | 1.45 | 1.50 | 1.41 | 1.42 | 1.42 | -2.07% | 87,287,000 |
| May 15, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -1.36% | 43,458,000 |
| May 14, 2026 | 1.56 | 1.57 | 1.47 | 1.47 | 1.47 | -3.92% | 35,967,516 |
| May 13, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | - | 30,690,000 |
| May 12, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 49,577,000 |
| May 11, 2026 | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 53,490,000 |
| May 8, 2026 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 57,337,570 |
| May 7, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 4.83% | 54,348,570 |
| May 6, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 30,869,070 |
| May 5, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 7,133,000 |
| May 4, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 2.74% | 11,926,000 |
| Apr 30, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 20,441,000 |
| Apr 29, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 21,216,000 |
| Apr 28, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 25,602,000 |
| Apr 27, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 19,774,000 |
| Apr 24, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 28,126,609 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 40,920,000 |
| Apr 22, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.94% | 35,228,902 |
| Apr 21, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 36,139,000 |
| Apr 20, 2026 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | 0.64% | 38,559,000 |
| Apr 17, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.88% | 35,052,000 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 49,595,500 |
| Apr 15, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | 0.65% | 29,951,404 |
| Apr 14, 2026 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 36,665,000 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -3.18% | 38,866,000 |
| Apr 10, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | 0.64% | 36,727,870 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 43,731,000 |
| Apr 8, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 8.90% | 72,943,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 23,623,000 |
| Apr 1, 2026 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | 3.45% | 47,837,000 |
| Mar 31, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | - | 25,854,000 |
| Mar 30, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -3.33% | 50,977,300 |
| Mar 27, 2026 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 35,824,000 |
| Mar 26, 2026 | 1.56 | 1.56 | 1.46 | 1.48 | 1.48 | -5.13% | 75,849,900 |
| Mar 25, 2026 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 2.63% | 73,089,000 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.49 | 1.52 | 1.52 | -1.30% | 97,297,000 |
| Mar 23, 2026 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | -8.33% | 149,272,000 |
| Mar 20, 2026 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | -1.18% | 57,120,552 |
| Mar 19, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -4.49% | 72,488,030 |
| Mar 18, 2026 | 1.73 | 1.84 | 1.71 | 1.78 | 1.78 | 3.49% | 126,983,300 |
| Mar 17, 2026 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 1.78% | 52,334,500 |
| Mar 16, 2026 | 1.70 | 1.71 | 1.61 | 1.69 | 1.69 | -0.59% | 76,753,000 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -5.56% | 117,033,100 |