Weibo Corporation (HKG:9898)
Hong Kong · Delayed Price · Currency is HKD 79.25
+1.30 (1.67%)
At close: Feb 27, 2026
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 78.45 | 79.45 | 78.40 | 79.25 | 79.25 | 1.67% | 114,020 |
| Feb 26, 2026 | 80.00 | 80.00 | 77.85 | 77.95 | 77.95 | -2.44% | 131,460 |
| Feb 25, 2026 | 79.45 | 81.15 | 79.45 | 79.90 | 79.90 | 1.08% | 88,520 |
| Feb 24, 2026 | 80.60 | 80.60 | 78.65 | 79.05 | 79.05 | -1.92% | 105,540 |
| Feb 23, 2026 | 78.05 | 80.95 | 78.05 | 80.60 | 80.60 | 4.13% | 125,600 |
| Feb 20, 2026 | 78.10 | 78.20 | 77.00 | 77.40 | 77.40 | -1.96% | 202,900 |
| Feb 16, 2026 | 78.50 | 78.95 | 77.30 | 78.95 | 78.95 | 0.89% | 51,820 |
| Feb 13, 2026 | 79.40 | 78.80 | 77.65 | 78.25 | 78.25 | -1.82% | 122,060 |
| Feb 12, 2026 | 80.60 | 80.60 | 79.40 | 79.70 | 79.70 | -1.54% | 104,023 |
| Feb 11, 2026 | 81.20 | 81.35 | 80.40 | 80.95 | 80.95 | 0.31% | 52,400 |
| Feb 10, 2026 | 80.50 | 81.00 | 80.00 | 80.70 | 80.70 | 0.25% | 88,960 |
| Feb 9, 2026 | 80.00 | 80.95 | 80.00 | 80.50 | 80.50 | 1.58% | 250,280 |
| Feb 6, 2026 | 79.10 | 79.55 | 77.75 | 79.25 | 79.25 | -1.18% | 117,600 |
| Feb 5, 2026 | 80.20 | 80.25 | 78.50 | 80.20 | 80.20 | - | 169,052 |
| Feb 4, 2026 | 81.90 | 81.90 | 78.50 | 80.20 | 80.20 | -2.08% | 219,150 |
| Feb 3, 2026 | 82.95 | 83.35 | 80.00 | 81.90 | 81.90 | 0.12% | 159,371 |
| Feb 2, 2026 | 84.10 | 84.10 | 80.85 | 81.80 | 81.80 | -2.73% | 221,260 |
| Jan 30, 2026 | 85.90 | 85.90 | 83.80 | 84.10 | 84.10 | -2.15% | 110,183 |
| Jan 29, 2026 | 85.95 | 86.40 | 84.70 | 85.95 | 85.95 | - | 120,260 |
| Jan 28, 2026 | 84.90 | 86.00 | 84.80 | 85.95 | 85.95 | 1.60% | 82,750 |
| Jan 27, 2026 | 84.20 | 86.00 | 84.00 | 84.60 | 84.60 | 0.71% | 64,300 |
| Jan 26, 2026 | 84.95 | 85.30 | 83.60 | 84.00 | 84.00 | -1.12% | 102,780 |
| Jan 23, 2026 | 85.35 | 85.35 | 84.25 | 84.95 | 84.95 | -0.47% | 56,080 |
| Jan 22, 2026 | 85.00 | 86.10 | 85.00 | 85.35 | 85.35 | 1.13% | 120,500 |
| Jan 21, 2026 | 83.45 | 84.60 | 83.15 | 84.40 | 84.40 | 1.14% | 82,160 |
| Jan 20, 2026 | 83.30 | 84.65 | 83.25 | 83.45 | 83.45 | 0.18% | 101,611 |
| Jan 19, 2026 | 85.00 | 85.00 | 83.30 | 83.30 | 83.30 | -2.97% | 109,400 |
| 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 |