Weibo Corporation (HKG:9898)
Hong Kong · Delayed Price · Currency is HKD 85.85
-0.45 (-0.52%)
At close: Jan 16, 2026
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 86.30 | 86.60 | 85.35 | 85.85 | 85.85 | -0.52% | 83,620 |
| Jan 15, 2026 | 86.50 | 87.05 | 85.85 | 86.30 | 86.30 | -0.17% | 199,780 |
| Jan 14, 2026 | 86.40 | 87.10 | 85.75 | 86.45 | 86.45 | 0.12% | 104,220 |
| Jan 13, 2026 | 86.50 | 88.50 | 85.65 | 86.35 | 86.35 | 1.23% | 200,602 |
| Jan 12, 2026 | 83.90 | 85.50 | 82.35 | 85.30 | 85.30 | 1.67% | 189,272 |
| Jan 9, 2026 | 83.40 | 84.35 | 83.40 | 83.90 | 83.90 | 1.88% | 131,780 |
| Jan 8, 2026 | 83.20 | 83.20 | 81.80 | 82.35 | 82.35 | -1.02% | 140,000 |
| Jan 7, 2026 | 84.35 | 84.35 | 82.40 | 83.20 | 83.20 | -1.36% | 133,300 |
| Jan 6, 2026 | 83.10 | 84.60 | 83.10 | 84.35 | 84.35 | 2.30% | 142,900 |
| Jan 5, 2026 | 82.20 | 83.55 | 82.20 | 82.45 | 82.45 | 0.37% | 106,981 |
| Jan 2, 2026 | 79.30 | 85.00 | 79.30 | 82.15 | 82.15 | 3.92% | 115,484 |
| Dec 31, 2025 | 79.25 | 79.60 | 78.35 | 79.05 | 79.05 | -0.25% | 74,740 |
| Dec 30, 2025 | 78.40 | 79.70 | 78.40 | 79.25 | 79.25 | 1.41% | 86,740 |
| Dec 29, 2025 | 78.65 | 79.45 | 78.05 | 78.15 | 78.15 | -0.70% | 57,420 |
| Dec 24, 2025 | 79.00 | 79.35 | 78.60 | 78.70 | 78.70 | -0.51% | 34,200 |
| Dec 23, 2025 | 79.50 | 80.50 | 79.00 | 79.10 | 79.10 | -0.63% | 177,520 |
| Dec 22, 2025 | 79.50 | 80.20 | 79.15 | 79.60 | 79.60 | 0.13% | 63,357 |
| Dec 19, 2025 | 78.85 | 80.05 | 78.55 | 79.50 | 79.50 | 1.47% | 203,140 |
| Dec 18, 2025 | 78.80 | 78.80 | 77.95 | 78.35 | 78.35 | -0.57% | 101,920 |
| Dec 17, 2025 | 78.05 | 79.15 | 78.00 | 78.80 | 78.80 | 1.29% | 98,301 |
| Dec 16, 2025 | 79.50 | 79.50 | 76.90 | 77.80 | 77.80 | -1.95% | 92,900 |
| Dec 15, 2025 | 79.80 | 80.40 | 79.35 | 79.35 | 79.35 | -0.56% | 140,500 |
| Dec 12, 2025 | 79.65 | 79.95 | 79.15 | 79.80 | 79.80 | 1.14% | 53,880 |
| Dec 11, 2025 | 79.20 | 80.65 | 78.75 | 78.90 | 78.90 | 0.77% | 26,580 |
| Dec 10, 2025 | 79.50 | 79.50 | 78.10 | 78.30 | 78.30 | -1.45% | 193,190 |
| Dec 9, 2025 | 81.70 | 81.70 | 79.00 | 79.45 | 79.45 | -2.75% | 218,940 |
| Dec 8, 2025 | 81.25 | 82.55 | 81.25 | 81.70 | 81.70 | 0.55% | 173,840 |
| Dec 5, 2025 | 81.15 | 82.10 | 80.35 | 81.25 | 81.25 | 0.43% | 694,863 |
| Dec 4, 2025 | 80.25 | 81.55 | 80.25 | 80.90 | 80.90 | 0.43% | 138,165 |
| Dec 3, 2025 | 80.70 | 81.35 | 80.25 | 80.55 | 80.55 | -0.19% | 365,043 |
| Dec 2, 2025 | 79.90 | 80.80 | 79.80 | 80.70 | 80.70 | 1.32% | 174,960 |
| Dec 1, 2025 | 77.40 | 79.65 | 77.40 | 79.65 | 79.65 | 2.91% | 290,080 |
| Nov 28, 2025 | 77.95 | 77.95 | 76.95 | 77.40 | 77.40 | -0.71% | 122,320 |
| Nov 27, 2025 | 78.70 | 78.70 | 77.30 | 77.95 | 77.95 | -0.89% | 109,140 |
| Nov 26, 2025 | 78.75 | 79.10 | 78.25 | 78.65 | 78.65 | -0.19% | 126,440 |
| Nov 25, 2025 | 77.25 | 79.45 | 77.25 | 78.80 | 78.80 | 4.10% | 266,490 |
| Nov 24, 2025 | 76.00 | 76.55 | 75.20 | 75.70 | 75.70 | 0.46% | 389,280 |
| Nov 21, 2025 | 76.00 | 76.00 | 74.75 | 75.35 | 75.35 | -2.84% | 263,728 |
| Nov 20, 2025 | 78.05 | 78.30 | 76.65 | 77.55 | 77.55 | -0.64% | 206,421 |
| Nov 19, 2025 | 80.00 | 80.85 | 77.75 | 78.05 | 78.05 | -2.56% | 374,700 |
| Nov 18, 2025 | 79.30 | 80.65 | 79.10 | 80.10 | 80.10 | -0.12% | 135,740 |
| Nov 17, 2025 | 81.15 | 81.15 | 79.65 | 80.20 | 80.20 | -1.17% | 194,400 |
| Nov 14, 2025 | 81.95 | 82.00 | 80.90 | 81.15 | 81.15 | -2.29% | 160,820 |
| Nov 13, 2025 | 83.95 | 86.25 | 82.30 | 83.05 | 83.05 | -1.07% | 120,560 |
| Nov 12, 2025 | 84.50 | 84.65 | 83.50 | 83.95 | 83.95 | -0.65% | 84,904 |
| Nov 11, 2025 | 83.65 | 84.90 | 83.65 | 84.50 | 84.50 | 1.44% | 124,116 |
| Nov 10, 2025 | 82.00 | 83.50 | 82.00 | 83.30 | 83.30 | 1.22% | 141,460 |
| Nov 7, 2025 | 84.85 | 84.85 | 82.05 | 82.30 | 82.30 | -3.01% | 94,120 |
| Nov 6, 2025 | 83.95 | 85.40 | 83.70 | 84.85 | 84.85 | 1.13% | 113,540 |
| Nov 5, 2025 | 83.60 | 83.95 | 81.80 | 83.90 | 83.90 | -0.47% | 134,198 |