Weichai Power Co., Ltd. (HKG:2338)
Hong Kong · Delayed Price · Currency is HKD 15.15
+0.12 (0.80%)
Sep 5, 2025, 4:08 PM HKT
Weichai Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.08 | 15.38 | 15.05 | 15.15 | 15.15 | 0.80% | 9,940,997 |
| Sep 4, 2025 | 15.51 | 15.66 | 14.98 | 15.03 | 15.03 | -3.41% | 17,474,880 |
| Sep 3, 2025 | 15.74 | 16.15 | 15.43 | 15.56 | 15.56 | -1.71% | 15,367,839 |
| Sep 2, 2025 | 16.01 | 16.25 | 15.70 | 15.83 | 15.83 | -1.12% | 11,750,054 |
| Sep 1, 2025 | 16.11 | 16.33 | 15.82 | 16.01 | 16.01 | -1.78% | 8,761,183 |
| Aug 29, 2025 | 16.26 | 16.66 | 16.25 | 16.30 | 16.30 | 0.25% | 9,324,960 |
| Aug 28, 2025 | 16.78 | 16.78 | 16.02 | 16.26 | 16.26 | -1.87% | 10,101,640 |
| Aug 27, 2025 | 16.96 | 17.24 | 16.46 | 16.57 | 16.57 | -2.93% | 6,788,740 |
| Aug 26, 2025 | 17.01 | 17.28 | 16.89 | 17.07 | 17.07 | -0.81% | 6,883,063 |
| Aug 25, 2025 | 16.84 | 17.29 | 16.68 | 17.21 | 17.21 | 2.20% | 9,816,757 |
| Aug 22, 2025 | 16.80 | 17.09 | 16.63 | 16.84 | 16.84 | 0.18% | 5,858,249 |
| Aug 21, 2025 | 16.52 | 16.90 | 16.52 | 16.81 | 16.81 | 1.63% | 8,708,379 |
| Aug 20, 2025 | 16.50 | 16.56 | 16.26 | 16.54 | 16.54 | -0.48% | 6,573,259 |
| Aug 19, 2025 | 16.54 | 16.74 | 16.50 | 16.62 | 16.62 | 0.48% | 6,190,226 |
| Aug 18, 2025 | 16.54 | 16.82 | 16.47 | 16.54 | 16.54 | - | 6,565,651 |
| Aug 15, 2025 | 16.79 | 16.79 | 16.50 | 16.54 | 16.54 | -1.78% | 10,813,699 |
| Aug 14, 2025 | 16.88 | 17.52 | 16.75 | 16.84 | 16.84 | -0.12% | 16,970,382 |
| Aug 13, 2025 | 16.98 | 17.07 | 16.76 | 16.86 | 16.86 | -0.41% | 6,060,563 |
| Aug 12, 2025 | 16.95 | 17.12 | 16.79 | 16.93 | 16.93 | -0.12% | 2,434,495 |
| Aug 11, 2025 | 16.81 | 17.07 | 16.72 | 16.95 | 16.95 | 0.65% | 2,876,903 |
| Aug 8, 2025 | 16.52 | 17.04 | 16.52 | 16.84 | 16.84 | 1.63% | 3,243,975 |
| Aug 7, 2025 | 16.74 | 16.88 | 16.50 | 16.57 | 16.57 | -0.96% | 4,687,935 |
| Aug 6, 2025 | 16.89 | 16.90 | 16.64 | 16.73 | 16.73 | -0.24% | 2,239,236 |
| Aug 5, 2025 | 16.66 | 16.77 | 16.49 | 16.77 | 16.77 | 1.64% | 5,093,268 |
| Aug 4, 2025 | 16.42 | 16.69 | 16.21 | 16.50 | 16.50 | 0.49% | 7,917,170 |
| Aug 1, 2025 | 16.76 | 16.80 | 16.30 | 16.42 | 16.42 | -1.32% | 7,189,473 |
| Jul 31, 2025 | 17.02 | 17.08 | 16.56 | 16.64 | 16.64 | -3.26% | 5,340,220 |
| Jul 30, 2025 | 16.92 | 17.44 | 16.84 | 17.20 | 17.20 | 0.94% | 9,031,673 |
| Jul 29, 2025 | 16.82 | 17.10 | 16.52 | 17.04 | 17.04 | 0.12% | 12,589,299 |
| Jul 28, 2025 | 17.24 | 17.30 | 16.92 | 17.02 | 17.02 | -1.39% | 8,664,734 |
| Jul 25, 2025 | 17.46 | 17.50 | 17.10 | 17.26 | 17.26 | -1.37% | 7,950,960 |
| Jul 24, 2025 | 17.90 | 17.90 | 17.36 | 17.50 | 17.50 | -1.91% | 13,125,695 |
| Jul 23, 2025 | 17.90 | 18.10 | 17.50 | 17.84 | 17.84 | 0.56% | 13,971,426 |
| Jul 22, 2025 | 17.26 | 17.78 | 17.20 | 17.74 | 17.74 | 2.78% | 13,218,032 |
| Jul 21, 2025 | 17.08 | 17.48 | 17.00 | 17.26 | 17.26 | 1.77% | 13,778,250 |
| Jul 18, 2025 | 16.74 | 17.06 | 16.62 | 16.96 | 16.96 | 1.31% | 10,301,969 |
| Jul 17, 2025 | 16.30 | 16.78 | 16.26 | 16.74 | 16.74 | 2.32% | 7,694,217 |
| Jul 16, 2025 | 16.50 | 16.60 | 16.30 | 16.36 | 16.36 | -0.97% | 6,752,400 |
| Jul 15, 2025 | 16.30 | 16.58 | 16.10 | 16.52 | 16.52 | 0.98% | 9,951,551 |
| Jul 14, 2025 | 15.84 | 16.42 | 15.82 | 16.36 | 16.36 | 3.15% | 11,029,417 |
| Jul 11, 2025 | 15.66 | 16.22 | 15.66 | 15.86 | 15.86 | 0.63% | 6,598,148 |
| Jul 10, 2025 | 15.58 | 15.88 | 15.58 | 15.76 | 15.76 | 0.51% | 4,549,732 |
| Jul 9, 2025 | 15.42 | 15.76 | 15.34 | 15.68 | 15.68 | 1.29% | 9,371,828 |
| Jul 8, 2025 | 15.28 | 15.64 | 15.22 | 15.48 | 15.48 | 1.04% | 6,864,297 |
| Jul 7, 2025 | 15.68 | 15.70 | 15.14 | 15.32 | 15.32 | -2.30% | 10,157,075 |
| Jul 4, 2025 | 16.08 | 16.08 | 15.50 | 15.68 | 15.68 | -1.75% | 10,567,237 |
| Jul 3, 2025 | 15.78 | 15.98 | 15.66 | 15.96 | 15.96 | 1.27% | 8,033,060 |
| Jul 2, 2025 | 16.34 | 16.34 | 15.66 | 15.76 | 15.76 | -1.13% | 12,202,581 |
| Jun 30, 2025 | 16.06 | 16.24 | 15.88 | 15.94 | 15.94 | -1.48% | 12,115,886 |
| Jun 27, 2025 | 16.58 | 16.58 | 16.08 | 16.18 | 16.18 | -2.41% | 9,013,126 |