Weiye Holdings Limited (HKG:1570)
Hong Kong
· Delayed Price · Currency is HKD 8.10
-0.50 (-5.81%)
At close: Mar 10, 2026
Weiye Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.93% | 5,000 |
| Mar 5, 2026 | 7.21 | 8.88 | 7.21 | 8.86 | 8.86 | 10.89% | 36,000 |
| Mar 4, 2026 | 7.86 | 7.99 | 7.85 | 7.99 | 7.99 | -6.00% | 22,000 |
| Mar 3, 2026 | 8.40 | 8.50 | 8.13 | 8.50 | 8.50 | -4.06% | 17,000 |
| Mar 2, 2026 | 9.00 | 9.00 | 9.00 | 8.86 | 8.86 | -1.45% | 8,000 |
| Feb 27, 2026 | 8.60 | 9.10 | 8.60 | 8.99 | 8.99 | 5.89% | 13,000 |
| Feb 26, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.28% | 1,000 |
| Feb 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% | 20,000 |
| Feb 24, 2026 | 8.11 | 8.60 | 8.10 | 8.59 | 8.59 | -3.37% | 31,000 |
| Feb 23, 2026 | 8.60 | 8.93 | 8.60 | 8.89 | 8.89 | 2.89% | 35,000 |
| Feb 20, 2026 | 8.11 | 8.65 | 8.11 | 8.64 | 8.64 | 15.20% | 10,000 |
| Feb 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.30 | 7.50 | 7.50 | -3.72% | 16,000 |
| Feb 12, 2026 | 7.76 | 7.80 | 7.75 | 7.79 | 7.79 | 0.26% | 166,000 |
| Feb 11, 2026 | 7.77 | 7.80 | 7.76 | 7.77 | 7.77 | 0.13% | 24,000 |
| Feb 10, 2026 | 7.80 | 7.80 | 7.75 | 7.76 | 7.76 | -2.88% | 39,000 |
| Feb 9, 2026 | 8.00 | 8.12 | 7.85 | 7.99 | 7.99 | -0.12% | 103,430 |
| Feb 6, 2026 | 7.60 | 8.00 | 7.14 | 8.00 | 8.00 | 5.26% | 159,000 |
| Feb 5, 2026 | 6.86 | 7.60 | 6.85 | 7.60 | 7.60 | 10.95% | 98,000 |
| Feb 4, 2026 | 6.80 | 7.01 | 6.80 | 6.85 | 6.85 | 8.56% | 101,000 |
| Feb 3, 2026 | 6.23 | 6.45 | 6.23 | 6.31 | 6.31 | 2.44% | 60,000 |
| Feb 2, 2026 | 6.60 | 6.70 | 6.10 | 6.16 | 6.16 | 0.98% | 163,000 |
| Jan 30, 2026 | 5.81 | 6.10 | 5.80 | 6.10 | 6.10 | 8.16% | 47,000 |
| Jan 29, 2026 | 5.16 | 5.64 | 5.16 | 5.64 | 5.64 | -0.18% | 50,000 |
| Jan 28, 2026 | 5.38 | 5.65 | 5.38 | 5.65 | 5.65 | 1.80% | 51,000 |
| Jan 27, 2026 | 5.16 | 5.55 | 5.14 | 5.55 | 5.55 | - | 155,000 |
| Jan 26, 2026 | 5.31 | 5.64 | 5.28 | 5.55 | 5.55 | -9.02% | 111,000 |
| Jan 23, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.35% | 12,000 |
| Jan 22, 2026 | 5.96 | 6.00 | 5.86 | 5.96 | 5.96 | - | 251,000 |
| Jan 21, 2026 | 5.37 | 5.97 | 5.36 | 5.96 | 5.96 | 2.76% | 235,000 |
| Jan 20, 2026 | 5.63 | 5.80 | 5.63 | 5.80 | 5.80 | 3.02% | 210,000 |
| Jan 19, 2026 | 5.33 | 5.63 | 5.09 | 5.63 | 5.63 | - | 115,000 |
| Jan 16, 2026 | 5.10 | 5.68 | 5.10 | 5.63 | 5.63 | 2.36% | 49,000 |
| Jan 15, 2026 | 5.10 | 5.50 | 5.09 | 5.50 | 5.50 | 7.84% | 44,000 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | - | 4,000 |
| Jan 13, 2026 | 5.10 | 5.21 | 5.09 | 5.10 | 5.10 | -2.86% | 105,000 |
| Jan 12, 2026 | 5.11 | 5.25 | 5.09 | 5.25 | 5.25 | 0.77% | 129,000 |
| Jan 9, 2026 | 5.21 | 5.21 | 5.07 | 5.21 | 5.21 | -4.05% | 390,000 |
| Jan 8, 2026 | 5.16 | 5.43 | 5.10 | 5.43 | 5.43 | 4.42% | 224,000 |
| Jan 7, 2026 | 5.18 | 5.21 | 5.18 | 5.20 | 5.20 | 1.17% | 179,000 |
| Jan 6, 2026 | 5.34 | 5.34 | 5.14 | 5.14 | 5.14 | -3.75% | 36,000 |
| Jan 5, 2026 | 5.26 | 5.40 | 5.10 | 5.34 | 5.34 | 4.09% | 84,000 |
| Jan 2, 2026 | 5.49 | 5.51 | 5.12 | 5.13 | 5.13 | -14.36% | 373,071 |
| Dec 31, 2025 | 5.60 | 6.10 | 5.58 | 5.99 | 5.99 | 6.02% | 172,000 |
| Dec 30, 2025 | 5.19 | 5.67 | 5.15 | 5.65 | 5.65 | 8.86% | 434,000 |
| Dec 29, 2025 | 6.20 | 6.20 | 5.11 | 5.19 | 5.19 | -15.88% | 491,000 |
| Dec 24, 2025 | 4.80 | 6.36 | 4.79 | 6.17 | 6.17 | 23.40% | 34,032 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.95 | 5.00 | 5.00 | -5.48% | 225,000 |
| Dec 22, 2025 | 5.33 | 5.33 | 4.79 | 5.29 | 5.29 | -0.94% | 110,850 |
| Dec 19, 2025 | 5.40 | 5.90 | 4.79 | 5.34 | 5.34 | -1.11% | 202,000 |
| Dec 18, 2025 | 5.12 | 5.40 | 4.40 | 5.40 | 5.40 | -0.37% | 81,000 |
| Dec 17, 2025 | 5.70 | 5.70 | 4.00 | 5.42 | 5.42 | -7.82% | 215,000 |
| Dec 16, 2025 | 6.10 | 6.27 | 5.50 | 5.88 | 5.88 | -5.01% | 80,000 |
| Dec 15, 2025 | 3.00 | 7.00 | 3.00 | 6.19 | 6.19 | 109.83% | 215,500 |
| Dec 12, 2025 | 2.71 | 3.10 | 2.43 | 2.95 | 2.95 | 10.07% | 25,000 |
| Dec 11, 2025 | 2.46 | 2.46 | 2.43 | 2.68 | 2.68 | 10.29% | 60,257 |
| Dec 10, 2025 | 2.41 | 2.41 | 2.41 | 2.43 | 2.43 | 5.19% | 7,000 |
| Dec 9, 2025 | 2.24 | 2.24 | 2.24 | 2.31 | 2.31 | 2.21% | 26,000 |
| Dec 8, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -1.74% | 191,000 |
| Dec 5, 2025 | 2.25 | 2.55 | 2.25 | 2.30 | 2.30 | 2.22% | 41,000 |
| Dec 4, 2025 | 2.25 | 2.26 | 2.10 | 2.25 | 2.25 | - | 363,000 |
| Dec 3, 2025 | 2.98 | 3.28 | 2.25 | 2.25 | 2.25 | -22.15% | 228,800 |
| Dec 2, 2025 | 2.61 | 2.99 | 2.60 | 2.89 | 2.89 | 12.02% | 60,000 |
| Dec 1, 2025 | 2.28 | 2.58 | 2.28 | 2.58 | 2.58 | 13.16% | 16,000 |
| Nov 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 10.14% | 1,000 |
| Nov 26, 2025 | 2.05 | 2.18 | 2.05 | 2.07 | 2.07 | 4.55% | 24,000 |
| Nov 25, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 10.61% | 103,000 |
| Nov 24, 2025 | 1.70 | 1.91 | 1.70 | 1.79 | 1.79 | 5.92% | 20,000 |
| Nov 21, 2025 | 1.55 | 1.88 | 1.55 | 1.69 | 1.69 | 6.29% | 10,000 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Nov 19, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | 3.27% | 2,000 |
| Nov 18, 2025 | 1.65 | 1.65 | 1.53 | 1.53 | 1.53 | - | 41,000 |
| Nov 17, 2025 | 1.62 | 1.65 | 1.55 | 1.53 | 1.53 | -4.38% | 129,000 |
| Nov 14, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.23% | 71,000 |
| Nov 13, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 1.31% | 11,000 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Nov 10, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -3.09% | 28,000 |
| Nov 7, 2025 | 1.63 | 1.63 | 1.63 | 1.62 | 1.62 | 12.50% | 1,000 |
| Nov 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 4, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -2.04% | 16,000 |
| Nov 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 8.57% | - |
| Oct 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |