Skip to main content
WeRide Inc. (HKG:0800)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.64
-0.96 (-4.66%)
At close: Apr 29, 2026

WeRide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7821.7820.4620.6020.60-5.50%4,903,075
Apr 27, 202620.7022.0020.3021.8021.807.81%5,115,344
Apr 24, 202620.4820.4819.0120.2220.22-3.25%5,106,693
Apr 23, 202621.5021.6020.7420.9020.90-3.24%4,984,787
Apr 22, 202620.9021.8220.9021.6021.60-0.64%4,697,721
Apr 21, 202622.0022.0021.3221.7421.741.21%4,672,708
Apr 20, 202621.4021.9420.8021.4821.483.17%4,436,991
Apr 17, 202621.8021.8020.6820.8220.82-3.43%4,417,628
Apr 16, 202620.7621.7020.7621.5621.563.85%4,410,026
Apr 15, 202620.4821.1820.2420.7620.762.87%4,482,371
Apr 14, 202620.0420.3419.8820.1820.180.50%4,499,484
Apr 13, 202620.9220.9219.4320.0820.080.40%5,139,089
Apr 10, 202620.0020.5819.5020.0020.00-0.89%5,094,873
Apr 9, 202621.0021.0020.0620.1820.18-5.70%4,995,306
Apr 8, 202621.0022.1820.4221.4021.403.58%3,936,453
Apr 2, 202620.8421.3620.1620.6620.66-0.29%2,749,247
Apr 1, 202621.3021.8020.5820.7220.722.47%4,218,700
Mar 31, 202619.0020.4219.0020.2220.222.02%8,525,900
Mar 30, 202619.2819.9518.0219.8219.821.07%10,591,700
Mar 27, 202619.7519.7819.3419.6119.614.09%1,875,250
Mar 26, 202619.7719.7718.7718.8418.84-7.19%1,216,500
Mar 25, 202619.7020.5019.6520.3020.3011.29%3,964,952
Mar 24, 202617.4618.2417.4618.2418.244.77%1,430,200
Mar 23, 202616.1317.4815.9117.4117.417.94%2,503,700
Mar 20, 202616.3116.4215.7016.1316.13-1.59%1,457,500
Mar 19, 202616.3016.4516.0216.3916.39-2.03%1,232,000
Mar 18, 202616.9516.9816.5616.7316.73-1.30%1,459,047
Mar 17, 202617.1417.3416.6716.9516.95-1.11%1,607,780
Mar 16, 202617.3617.3616.6717.1417.14-1.27%2,281,600
Mar 13, 202617.8017.8417.3217.3617.36-1.64%1,933,100
Mar 12, 202617.5717.7417.4817.6517.650.46%1,924,200
Mar 11, 202617.5217.9117.4517.5717.577.13%2,256,800
Mar 10, 202616.4216.6416.1016.4016.40-0.12%1,259,400
Mar 9, 202616.0416.4815.7116.4216.42-4.76%1,625,000
Mar 6, 202617.1917.5517.1217.2417.24-0.23%451,500
Mar 5, 202616.9017.4716.9017.2817.286.14%967,300
Mar 4, 202616.6216.6615.9816.2816.28-2.28%1,187,927
Mar 3, 202617.4117.6016.5016.6616.66-3.76%1,839,900
Mar 2, 202617.7018.0617.2217.3117.31-3.13%2,564,080
Feb 27, 202618.9918.9917.8717.8717.87-4.49%5,842,000
Feb 26, 202619.2519.2518.6718.7118.71-1.78%1,234,122
Feb 25, 202619.2019.5918.9519.0519.05-0.57%1,456,300
Feb 24, 202619.2519.3518.8719.1619.160.05%1,187,800
Feb 23, 202618.8019.8518.8019.1519.152.02%2,051,200
Feb 20, 202619.0019.2018.6818.7718.77-6.62%1,441,500
Feb 16, 202619.8420.1219.6620.1020.101.31%133,600
Feb 13, 202619.9419.9619.8019.8419.84-2.07%632,900
Feb 12, 202620.1620.7419.8520.2620.26-3.98%2,140,400
Feb 11, 202621.3021.3020.8421.1021.10-0.94%1,006,500
Feb 10, 202620.7221.5020.7221.3021.302.90%618,100
Feb 9, 202621.0021.0020.3220.7020.706.87%1,274,200
Feb 6, 202619.0019.5019.0019.3719.370.05%1,032,710
Feb 5, 202619.5019.7418.8019.3619.36-3.20%1,936,900
Feb 4, 202619.9320.2619.8020.0020.00-1.96%770,400
Feb 3, 202620.7621.5020.4020.4020.40-0.97%916,135
Feb 2, 202621.1221.1220.5020.6020.60-4.72%656,000
Jan 30, 202621.8221.9021.3821.6221.62-4.93%808,611
Jan 29, 202623.0023.0022.3822.7422.74-2.32%1,220,400
Jan 28, 202622.8223.5022.8223.2823.282.11%708,200
Jan 27, 202622.7423.0022.5222.8022.80-0.09%464,500
Jan 26, 202623.2023.2022.6822.8222.82-3.79%898,365
Jan 23, 202623.4824.1423.4823.7223.724.13%740,711
Jan 22, 202623.0023.4022.5022.7822.780.98%805,000
Jan 21, 202622.2022.7622.1022.5622.56-3.75%921,257
Jan 20, 202623.5623.6823.2623.4423.44-1.35%942,700
Jan 19, 202623.6424.0423.0223.7623.761.11%647,400
Jan 16, 202623.6024.9023.2623.5023.50-0.34%1,294,400
Jan 15, 202623.3823.8023.1423.5823.581.20%1,213,795
Jan 14, 202623.1023.6422.8023.3023.30-7.39%2,823,048
Jan 13, 202625.4825.6624.8825.1625.16-1.26%850,400
Jan 12, 202625.7225.7225.0025.4825.48-1.24%1,234,429
Jan 9, 202625.1625.9625.1225.8025.802.87%1,041,460
Jan 8, 202625.7825.7824.8625.0825.08-1.72%866,700
Jan 7, 202625.3025.9825.2025.5225.521.03%1,021,643
Jan 6, 202625.1225.6824.9625.2625.264.04%1,152,600
Jan 5, 202624.0024.6623.9624.2824.283.94%1,081,300
Jan 2, 202622.9023.7022.5223.3623.361.57%717,300
Dec 31, 202522.9823.3822.7623.0023.001.86%348,100
Dec 30, 202522.3023.1422.2022.5822.581.26%816,480
Dec 29, 202523.2023.2022.3022.3022.30-5.83%946,400
Dec 24, 202523.5023.6822.8023.6823.681.11%567,600
Dec 23, 202523.9623.9623.0423.4223.42-2.42%460,900
Dec 22, 202522.8624.0422.8624.0024.005.73%1,344,400
Dec 19, 202522.2822.8422.2822.7022.700.71%1,152,500
Dec 18, 202522.1022.5822.0022.5422.54-1.91%898,400
Dec 17, 202521.9422.9821.9422.9822.984.84%545,400
Dec 16, 202522.0822.1021.6621.9221.92-1.26%755,700
Dec 15, 202522.5422.6822.1422.2022.20-4.15%443,000
Dec 12, 202523.0823.3422.6023.1623.16-3.26%853,200
Dec 11, 202522.9224.0422.9023.9423.944.91%1,523,944
Dec 10, 202522.8023.1022.0222.8222.82-3.79%429,400
Dec 9, 202523.8623.9023.0023.7223.72-0.50%1,017,300
Dec 8, 202524.5624.6623.5223.8423.84-3.56%886,800
Dec 5, 202524.0024.7623.9624.7224.725.19%1,318,014
Dec 4, 202523.4023.6422.8823.5023.501.64%841,900
Dec 3, 202522.2223.5422.2223.1223.124.81%1,820,272
Dec 2, 202521.8222.4421.6622.0622.061.47%766,100
Dec 1, 202520.8022.2220.8021.7421.745.23%1,745,109
Nov 28, 202520.2620.6820.1820.6620.661.97%447,300
Nov 27, 202520.4020.9620.1020.2620.261.30%367,000