Wecon Holdings Limited (HKG:1793)
Hong Kong
· Delayed Price · Currency is HKD 0.275
0.00 (0.00%)
Apr 30, 2026, 1:09 PM HKT
Wecon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 524,000 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,036,000 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 368,000 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 524,000 |
| Apr 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 1,408,000 |
| Apr 22, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 6,712,000 |
| Apr 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 13,484,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 404,000 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 20,000 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,036,000 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 528,000 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 28,000 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,892,000 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,016,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 292,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 772,000 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 292,000 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 332,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 596,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,520,000 |
| Mar 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 388,000 |
| Mar 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 388,000 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 12,000 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 52,000 |
| Mar 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 704,000 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 2,472,000 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 4,228,000 |
| Mar 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,096,000 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -20.00% | 14,464,000 |
| Feb 26, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.41% | 112,000 |
| Feb 25, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 196,000 |
| Feb 24, 2026 | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | - | 4,000 |
| Feb 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 132,000 |
| Feb 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 140,000 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 268,000 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 192,000 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 32,000 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -3.03% | 48,000 |
| Feb 10, 2026 | 0.30 | 0.37 | 0.30 | 0.33 | 0.33 | 13.79% | 836,000 |
| Feb 9, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 680,000 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 620,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 320,000 |
| Feb 4, 2026 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 5.00% | 428,000 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 316,000 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.28 | 0.30 | 0.30 | -6.25% | 876,000 |
| Jan 30, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 264,000 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 396,000 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.54% | 256,000 |
| Jan 27, 2026 | 0.34 | 0.37 | 0.31 | 0.33 | 0.33 | -5.80% | 2,852,000 |
| Jan 26, 2026 | 0.38 | 0.41 | 0.34 | 0.35 | 0.35 | -5.48% | 2,928,000 |
| Jan 23, 2026 | 0.28 | 0.40 | 0.28 | 0.37 | 0.37 | 30.36% | 8,156,000 |
| Jan 22, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.66% | 532,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -7.02% | 212,000 |
| Jan 20, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 136,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -5.00% | 612,000 |
| Jan 16, 2026 | 0.22 | 0.33 | 0.22 | 0.30 | 0.30 | 36.99% | 5,504,000 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 580,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,240,000 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 672,000 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 96,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.38% | 488,000 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 36,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 632,000 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 112,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 72,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 88,000 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 256,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.35% | 188,000 |
| Dec 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 412,000 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 84,000 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.74% | 36,000 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.39% | 60,000 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 196,000 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 148,000 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 224,000 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.83% | 24,000 |
| Dec 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 556,000 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | 92,000 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.64% | 716,000 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 404,000 |
| Dec 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 132,000 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 48,000 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.86% | 4,000 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 60,000 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 80,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 236,000 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 112,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.17% | 92,000 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.79% | 60,000 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 64,000 |
| Nov 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.37% | 264,000 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.15% | 40,000 |
| Nov 17, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.83% | 140,000 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 24,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.93% | 132,000 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.95% | 260,000 |