Weimob Inc. (HKG:2013)
Hong Kong · Delayed Price · Currency is HKD 1.200
+0.050 (4.35%)
Jul 31, 2026, 4:08 PM HKT
Weimob Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.16 | 1.24 | 1.14 | 1.20 | 1.20 | 4.35% | 60,752,000 |
| Jul 30, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 23,217,000 |
| Jul 29, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 35,866,220 |
| Jul 28, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 34,097,310 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 13,218,780 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.72% | 24,669,000 |
| Jul 23, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 12,601,000 |
| Jul 22, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 22,095,900 |
| Jul 21, 2026 | 1.17 | 1.22 | 1.15 | 1.21 | 1.21 | 3.42% | 25,304,000 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 15,838,000 |
| Jul 17, 2026 | 1.22 | 1.24 | 1.13 | 1.15 | 1.15 | -6.50% | 39,959,000 |
| Jul 16, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 4.24% | 39,745,000 |
| Jul 15, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 20,816,220 |
| Jul 14, 2026 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 24,739,000 |
| Jul 13, 2026 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 20,184,000 |
| Jul 10, 2026 | 1.20 | 1.25 | 1.18 | 1.19 | 1.19 | -0.83% | 34,572,860 |
| Jul 9, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 22,333,000 |
| Jul 8, 2026 | 1.16 | 1.23 | 1.15 | 1.22 | 1.22 | 5.17% | 50,707,550 |
| Jul 7, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 25,697,210 |
| Jul 6, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 24,037,000 |
| Jul 3, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 35,863,910 |
| Jul 2, 2026 | 1.16 | 1.20 | 1.14 | 1.15 | 1.15 | 1.77% | 36,032,500 |
| Jun 30, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 20,755,000 |
| Jun 29, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 2.70% | 30,354,000 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 43,958,980 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -5.69% | 48,324,000 |
| Jun 24, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -1.60% | 35,189,000 |
| Jun 23, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 30,857,000 |
| Jun 22, 2026 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 23,384,348 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | - | 38,454,000 |
| Jun 17, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 29,135,136 |
| Jun 16, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 28,027,000 |
| Jun 15, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 26,074,850 |
| Jun 12, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 1.50% | 33,332,500 |
| Jun 11, 2026 | 1.37 | 1.38 | 1.30 | 1.33 | 1.33 | -2.21% | 49,940,000 |
| Jun 10, 2026 | 1.49 | 1.49 | 1.33 | 1.36 | 1.36 | -5.56% | 91,913,000 |
| Jun 9, 2026 | 1.58 | 1.60 | 1.43 | 1.44 | 1.44 | -0.69% | 176,823,000 |
| Jun 8, 2026 | 1.32 | 1.46 | 1.28 | 1.45 | 1.45 | 6.62% | 89,873,000 |
| Jun 5, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 40,159,147 |
| Jun 4, 2026 | 1.43 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 55,069,600 |
| Jun 3, 2026 | 1.53 | 1.58 | 1.43 | 1.44 | 1.44 | -5.88% | 112,239,300 |
| Jun 2, 2026 | 1.37 | 1.72 | 1.35 | 1.53 | 1.53 | 12.50% | 426,854,500 |
| Jun 1, 2026 | 1.27 | 1.41 | 1.27 | 1.36 | 1.36 | 7.94% | 96,734,300 |
| May 29, 2026 | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 47,345,000 |
| 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 |