Weiye Holdings Limited (HKG:1570)
Hong Kong
· Delayed Price · Currency is HKD 8.97
+0.32 (3.70%)
Apr 29, 2026, 4:08 PM HKT
Weiye Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.68 | 8.97 | 8.49 | 8.97 | 8.97 | 3.70% | 120,000 |
| Apr 28, 2026 | 9.01 | 9.08 | 8.65 | 8.65 | 8.65 | -4.00% | 131,000 |
| Apr 27, 2026 | 8.10 | 9.01 | 8.10 | 9.01 | 9.01 | 10.15% | 259,000 |
| Apr 24, 2026 | 8.00 | 8.44 | 7.65 | 8.18 | 8.18 | 2.25% | 256,000 |
| Apr 23, 2026 | 7.08 | 8.00 | 6.81 | 8.00 | 8.00 | 12.99% | 314,000 |
| Apr 22, 2026 | 7.02 | 7.11 | 6.70 | 7.08 | 7.08 | 0.85% | 37,314 |
| Apr 21, 2026 | 7.15 | 7.19 | 7.00 | 7.02 | 7.02 | -1.82% | 35,000 |
| Apr 20, 2026 | 7.60 | 7.60 | 6.85 | 7.15 | 7.15 | -5.92% | 166,000 |
| Apr 17, 2026 | 7.00 | 7.80 | 6.64 | 7.60 | 7.60 | 8.88% | 263,000 |
| Apr 16, 2026 | 7.10 | 7.10 | 6.65 | 6.98 | 6.98 | -1.69% | 43,000 |
| Apr 15, 2026 | 7.35 | 7.36 | 7.10 | 7.10 | 7.10 | -2.87% | 14,000 |
| Apr 14, 2026 | 7.65 | 7.69 | 7.19 | 7.31 | 7.31 | -4.44% | 64,000 |
| Apr 13, 2026 | 7.90 | 8.23 | 7.65 | 7.65 | 7.65 | -2.55% | 15,000 |
| Apr 10, 2026 | 7.95 | 7.98 | 7.20 | 7.85 | 7.85 | -1.26% | 164,000 |
| Apr 9, 2026 | 8.30 | 8.30 | 7.85 | 7.95 | 7.95 | -4.22% | 69,000 |
| Apr 8, 2026 | 7.70 | 8.30 | 6.87 | 8.30 | 8.30 | 7.79% | 146,000 |
| Apr 2, 2026 | 7.78 | 7.78 | 6.73 | 7.70 | 7.70 | -1.03% | 171,000 |
| Apr 1, 2026 | 7.45 | 7.95 | 6.79 | 7.78 | 7.78 | 4.43% | 114,000 |
| Mar 31, 2026 | 7.15 | 7.51 | 7.10 | 7.45 | 7.45 | 3.62% | 28,000 |
| Mar 30, 2026 | 7.20 | 7.20 | 7.11 | 7.19 | 7.19 | -0.14% | 30,000 |
| Mar 27, 2026 | 7.03 | 7.20 | 6.90 | 7.20 | 7.20 | 3.60% | 30,000 |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 7,000 |
| Mar 25, 2026 | 6.90 | 7.00 | 6.25 | 6.95 | 6.95 | 1.46% | 32,000 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 6.85 | 6.85 | -4.86% | 9,000 |
| Mar 23, 2026 | 7.20 | 7.20 | 7.08 | 7.20 | 7.20 | 2.86% | 32,000 |
| Mar 20, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | - | 19,000 |
| Mar 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1,000 |
| Mar 18, 2026 | 7.28 | 7.28 | 6.95 | 6.95 | 6.95 | -4.53% | 21,000 |
| Mar 17, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | -0.27% | 11,000 |
| Mar 16, 2026 | 7.25 | 7.50 | 6.90 | 7.30 | 7.30 | -7.36% | 59,000 |
| Mar 13, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.72% | 41,000 |
| Mar 12, 2026 | 8.20 | 8.26 | 8.10 | 8.10 | 8.10 | -0.74% | 16,000 |
| Mar 11, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 0.74% | 31,000 |
| Mar 10, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -5.81% | 44,000 |
| 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 | - | - |