Weimob Inc. (HKG:2013)
Hong Kong · Delayed Price · Currency is HKD 1.005
+0.045 (4.69%)
Aug 21, 2026, 4:08 PM HKT
Weimob Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 4.69% | 68,519,090 |
| Aug 20, 2026 | 1.12 | 1.13 | 0.96 | 0.96 | 0.96 | -13.51% | 189,497,000 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -9.39% | 81,176,000 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.19 | 1.23 | 1.23 | -3.92% | 44,987,000 |
| Aug 17, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.08% | 19,364,000 |
| Aug 14, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 12,397,000 |
| Aug 13, 2026 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -1.21% | 13,979,000 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.20% | 11,820,550 |
| Aug 11, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 11,533,960 |
| Aug 10, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 3.21% | 19,062,220 |
| Aug 7, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.40% | 15,697,310 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -2.75% | 18,246,000 |
| Aug 5, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 0.39% | 24,867,000 |
| Aug 4, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 36,266,000 |
| Aug 3, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 2.50% | 25,985,300 |
| 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 |