Weimob Inc. (HKG:2013)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.0200 (-2.44%)
Oct 2, 2026, 4:08 PM HKT
Weimob Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -2.44% | 8,124,000 |
| Sep 30, 2026 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 15,991,000 |
| Sep 29, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -0.62% | 7,074,000 |
| Sep 28, 2026 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | -0.62% | 11,491,000 |
| Sep 25, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | -0.61% | 9,781,000 |
| Sep 24, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.62% | 10,836,625 |
| Sep 23, 2026 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -4.14% | 19,657,000 |
| Sep 22, 2026 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 1.81% | 45,792,000 |
| Sep 21, 2026 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 2.47% | 16,922,783 |
| Sep 18, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 20,152,012 |
| Sep 17, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -0.62% | 19,595,000 |
| Sep 16, 2026 | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | -1.23% | 25,644,180 |
| Sep 15, 2026 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -0.61% | 20,476,390 |
| Sep 14, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 15,826,000 |
| Sep 11, 2026 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.60% | 30,596,000 |
| Sep 10, 2026 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -4.02% | 62,013,000 |
| Sep 9, 2026 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 57,651,000 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -6.67% | 73,889,338 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 22,569,000 |
| Sep 4, 2026 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | 0.52% | 42,288,815 |
| Sep 3, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -1.52% | 21,477,984 |
| Sep 2, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.43% | 28,996,000 |
| Sep 1, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 1.49% | 28,531,100 |
| Aug 31, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.95% | 13,639,000 |
| Aug 28, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 1.99% | 36,767,000 |
| Aug 27, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 0.50% | 14,721,100 |
| Aug 26, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 14,858,000 |
| Aug 25, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.54% | 15,515,001 |
| Aug 24, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.99% | 26,187,000 |
| 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 |