Weimob Inc. (HKG:2013)
Hong Kong
· Delayed Price · Currency is HKD 1.470
+0.040 (2.80%)
Apr 29, 2026, 4:08 PM HKT
Weimob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 21,216,000 |
| Apr 28, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 25,602,000 |
| Apr 27, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 19,774,000 |
| Apr 24, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 28,126,609 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 40,920,000 |
| Apr 22, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.94% | 35,228,902 |
| Apr 21, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 36,139,000 |
| Apr 20, 2026 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | 0.64% | 38,559,000 |
| Apr 17, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.88% | 35,052,000 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 49,595,500 |
| Apr 15, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | 0.65% | 29,951,404 |
| Apr 14, 2026 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 36,665,000 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -3.18% | 38,866,000 |
| Apr 10, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | 0.64% | 36,727,870 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 43,731,000 |
| Apr 8, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 8.90% | 72,943,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 23,623,000 |
| Apr 1, 2026 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | 3.45% | 47,837,000 |
| Mar 31, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | - | 25,854,000 |
| Mar 30, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -3.33% | 50,977,300 |
| Mar 27, 2026 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 35,824,000 |
| Mar 26, 2026 | 1.56 | 1.56 | 1.46 | 1.48 | 1.48 | -5.13% | 75,849,900 |
| Mar 25, 2026 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 2.63% | 73,089,000 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.49 | 1.52 | 1.52 | -1.30% | 97,297,000 |
| Mar 23, 2026 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | -8.33% | 149,272,000 |
| Mar 20, 2026 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | -1.18% | 57,120,552 |
| Mar 19, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -4.49% | 72,488,030 |
| Mar 18, 2026 | 1.73 | 1.84 | 1.71 | 1.78 | 1.78 | 3.49% | 126,983,300 |
| Mar 17, 2026 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 1.78% | 52,334,500 |
| Mar 16, 2026 | 1.70 | 1.71 | 1.61 | 1.69 | 1.69 | -0.59% | 76,753,000 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -5.56% | 117,033,100 |
| Mar 12, 2026 | 1.84 | 1.88 | 1.80 | 1.80 | 1.80 | -2.17% | 30,636,000 |
| Mar 11, 2026 | 1.90 | 1.93 | 1.83 | 1.84 | 1.84 | 0.55% | 71,437,206 |
| Mar 10, 2026 | 1.80 | 1.92 | 1.78 | 1.83 | 1.83 | 3.98% | 88,383,000 |
| Mar 9, 2026 | 1.71 | 1.77 | 1.68 | 1.76 | 1.76 | -0.56% | 37,522,000 |
| Mar 6, 2026 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | 2.31% | 31,133,930 |
| Mar 5, 2026 | 1.77 | 1.80 | 1.72 | 1.73 | 1.73 | -0.57% | 36,779,990 |
| Mar 4, 2026 | 1.70 | 1.76 | 1.69 | 1.74 | 1.74 | 0.58% | 62,482,000 |
| Mar 3, 2026 | 1.83 | 1.83 | 1.71 | 1.73 | 1.73 | -4.95% | 86,952,000 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | -5.70% | 79,989,000 |
| Feb 27, 2026 | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | 1.05% | 34,914,000 |
| Feb 26, 2026 | 1.96 | 1.97 | 1.90 | 1.91 | 1.91 | -2.05% | 42,005,000 |
| Feb 25, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 36,895,230 |
| Feb 24, 2026 | 2.02 | 2.02 | 1.94 | 1.96 | 1.96 | -4.85% | 83,936,000 |
| Feb 23, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 3.00% | 29,261,000 |
| Feb 20, 2026 | 2.01 | 2.01 | 1.96 | 2.00 | 2.00 | -0.99% | 17,672,000 |
| Feb 16, 2026 | 2.04 | 2.05 | 1.98 | 2.02 | 2.02 | -1.46% | 17,364,000 |
| Feb 13, 2026 | 2.03 | 2.09 | 2.00 | 2.05 | 2.05 | -0.49% | 65,207,830 |
| Feb 12, 2026 | 2.02 | 2.06 | 1.96 | 2.06 | 2.06 | 1.98% | 83,833,000 |
| Feb 11, 2026 | 2.01 | 2.06 | 2.01 | 2.02 | 2.02 | 1.51% | 54,137,660 |
| Feb 10, 2026 | 2.03 | 2.06 | 1.99 | 1.99 | 1.99 | -0.50% | 57,137,000 |
| Feb 9, 2026 | 1.99 | 2.05 | 1.97 | 2.00 | 2.00 | 3.09% | 58,550,000 |
| Feb 6, 2026 | 1.93 | 1.98 | 1.91 | 1.94 | 1.94 | -2.02% | 52,289,040 |
| Feb 5, 2026 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | -1.00% | 93,545,000 |
| Feb 4, 2026 | 2.15 | 2.16 | 1.98 | 2.00 | 2.00 | -8.26% | 187,637,000 |
| Feb 3, 2026 | 2.30 | 2.32 | 2.11 | 2.18 | 2.18 | -4.39% | 185,357,100 |
| Feb 2, 2026 | 2.47 | 2.49 | 2.25 | 2.28 | 2.28 | -5.79% | 124,213,000 |
| Jan 30, 2026 | 2.44 | 2.45 | 2.37 | 2.42 | 2.42 | -1.63% | 92,911,000 |
| Jan 29, 2026 | 2.42 | 2.62 | 2.36 | 2.46 | 2.46 | 1.65% | 242,374,000 |
| Jan 28, 2026 | 2.46 | 2.51 | 2.40 | 2.42 | 2.42 | -1.63% | 79,375,100 |
| Jan 27, 2026 | 2.45 | 2.48 | 2.37 | 2.46 | 2.46 | -0.81% | 115,341,000 |
| Jan 26, 2026 | 2.46 | 2.55 | 2.36 | 2.48 | 2.48 | 5.98% | 250,424,000 |
| Jan 23, 2026 | 2.35 | 2.36 | 2.29 | 2.34 | 2.34 | 0.43% | 65,410,000 |
| Jan 22, 2026 | 2.39 | 2.39 | 2.32 | 2.33 | 2.33 | -1.27% | 57,588,170 |
| Jan 21, 2026 | 2.31 | 2.39 | 2.29 | 2.36 | 2.36 | 0.43% | 71,724,000 |
| Jan 20, 2026 | 2.27 | 2.45 | 2.27 | 2.35 | 2.35 | 2.62% | 136,335,100 |
| Jan 19, 2026 | 2.37 | 2.38 | 2.27 | 2.29 | 2.29 | -4.98% | 129,570,000 |
| Jan 16, 2026 | 2.47 | 2.47 | 2.33 | 2.41 | 2.41 | -0.82% | 136,599,900 |
| Jan 15, 2026 | 2.51 | 2.54 | 2.38 | 2.43 | 2.43 | -6.18% | 202,015,600 |
| Jan 14, 2026 | 2.37 | 2.62 | 2.34 | 2.59 | 2.59 | 11.16% | 508,649,300 |
| Jan 13, 2026 | 2.55 | 2.58 | 2.31 | 2.33 | 2.33 | -4.51% | 269,029,100 |
| Jan 12, 2026 | 2.13 | 2.52 | 2.12 | 2.44 | 2.44 | 21.39% | 672,209,400 |
| Jan 9, 2026 | 1.97 | 2.05 | 1.95 | 2.01 | 2.01 | 2.55% | 71,089,260 |
| Jan 8, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.49% | 40,120,170 |
| Jan 7, 2026 | 2.12 | 2.13 | 1.98 | 2.01 | 2.01 | 1.52% | 113,086,000 |
| Jan 6, 2026 | 1.96 | 2.03 | 1.95 | 1.98 | 1.98 | 2.59% | 68,672,000 |
| Jan 5, 2026 | 1.90 | 1.97 | 1.87 | 1.93 | 1.93 | 1.05% | 59,914,000 |
| Jan 2, 2026 | 1.86 | 1.91 | 1.84 | 1.91 | 1.91 | 3.80% | 26,609,000 |
| Dec 31, 2025 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 12,971,000 |
| Dec 30, 2025 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -1.08% | 40,857,270 |
| Dec 29, 2025 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 3.35% | 50,742,320 |
| Dec 24, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 13,540,980 |
| Dec 23, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 21,880,700 |
| Dec 22, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 23,852,000 |
| Dec 19, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | - | 17,814,761 |
| Dec 18, 2025 | 1.77 | 1.82 | 1.75 | 1.81 | 1.81 | 1.12% | 67,615,000 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 31,436,000 |
| Dec 16, 2025 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -3.21% | 41,821,000 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -2.60% | 20,630,030 |
| Dec 12, 2025 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | 3.23% | 26,596,000 |
| Dec 11, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 31,087,000 |
| Dec 10, 2025 | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | -0.52% | 22,864,460 |
| Dec 9, 2025 | 1.97 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 22,112,000 |
| Dec 8, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 25,399,000 |
| Dec 5, 2025 | 1.92 | 1.98 | 1.87 | 1.98 | 1.98 | 3.66% | 96,426,150 |
| Dec 4, 2025 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 1.60% | 36,936,000 |
| Dec 3, 2025 | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | -3.09% | 69,698,000 |
| Dec 2, 2025 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -3.48% | 60,651,000 |
| Dec 1, 2025 | 1.99 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 20,115,000 |
| Nov 28, 2025 | 1.98 | 2.02 | 1.97 | 1.99 | 1.99 | 0.51% | 13,947,000 |