Weichai Power Co., Ltd. (HKG:2338)
Hong Kong
· Delayed Price · Currency is HKD 19.98
+0.33 (1.68%)
At close: Dec 5, 2025
Weichai Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.48 | 19.70 | 19.28 | 19.65 | - | - | 1,733,000 |
| Dec 4, 2025 | 19.48 | 19.70 | 19.28 | 19.65 | 19.65 | 2.18% | 6,443,971 |
| Dec 3, 2025 | 19.34 | 19.44 | 19.10 | 19.23 | 19.23 | -0.98% | 7,198,702 |
| Dec 2, 2025 | 19.86 | 19.86 | 19.16 | 19.42 | 19.42 | -0.66% | 6,377,513 |
| Dec 1, 2025 | 19.70 | 19.92 | 19.24 | 19.55 | 19.55 | 1.45% | 14,412,281 |
| Nov 28, 2025 | 19.08 | 19.48 | 19.00 | 19.27 | 19.27 | 1.00% | 9,421,876 |
| Nov 27, 2025 | 19.01 | 19.36 | 18.95 | 19.08 | 19.08 | 0.37% | 10,686,180 |
| Nov 26, 2025 | 18.98 | 19.29 | 18.74 | 19.01 | 19.01 | 1.44% | 18,934,540 |
| Nov 25, 2025 | 18.63 | 19.08 | 18.52 | 18.74 | 18.74 | 1.13% | 18,029,580 |
| Nov 24, 2025 | 18.70 | 18.70 | 18.20 | 18.53 | 18.53 | 0.71% | 16,347,349 |
| Nov 21, 2025 | 18.20 | 18.91 | 18.18 | 18.40 | 18.40 | -3.46% | 17,091,735 |
| Nov 20, 2025 | 19.32 | 19.52 | 18.90 | 19.06 | 19.06 | 0.37% | 13,434,800 |
| Nov 19, 2025 | 19.00 | 19.17 | 18.66 | 18.99 | 18.99 | -0.94% | 10,208,110 |
| Nov 18, 2025 | 19.59 | 19.59 | 19.05 | 19.17 | 19.17 | -2.54% | 11,318,820 |
| Nov 17, 2025 | 18.93 | 19.91 | 18.90 | 19.67 | 19.67 | 3.96% | 18,373,110 |
| Nov 14, 2025 | 19.50 | 19.79 | 18.80 | 18.92 | 18.92 | -4.97% | 27,628,280 |
| Nov 13, 2025 | 19.65 | 20.10 | 19.63 | 19.91 | 19.91 | 0.86% | 15,847,840 |
| Nov 12, 2025 | 20.00 | 20.00 | 19.40 | 19.74 | 19.74 | -1.30% | 14,533,320 |
| Nov 11, 2025 | 20.00 | 20.60 | 19.79 | 20.00 | 20.00 | -0.20% | 20,883,840 |
| Nov 10, 2025 | 20.04 | 20.68 | 19.59 | 20.04 | 20.04 | -1.47% | 33,590,260 |
| Nov 7, 2025 | 20.80 | 20.80 | 19.66 | 20.34 | 20.34 | -5.40% | 72,069,460 |
| Nov 6, 2025 | 18.76 | 21.66 | 18.63 | 21.50 | 21.50 | 20.52% | 117,968,500 |
| Nov 5, 2025 | 16.89 | 17.84 | 16.68 | 17.84 | 17.84 | 4.88% | 23,622,800 |
| Nov 4, 2025 | 17.14 | 17.63 | 16.73 | 17.01 | 17.01 | -0.87% | 23,651,820 |
| Nov 3, 2025 | 16.18 | 17.18 | 16.09 | 17.16 | 17.16 | 6.92% | 35,486,650 |
| Oct 31, 2025 | 15.69 | 16.53 | 15.56 | 16.05 | 16.05 | 4.49% | 35,591,400 |
| Oct 30, 2025 | 15.04 | 15.38 | 15.04 | 15.36 | 15.36 | 2.54% | 26,136,660 |
| Oct 28, 2025 | 15.17 | 15.26 | 14.87 | 14.98 | 14.98 | -1.25% | 7,830,030 |
| Oct 27, 2025 | 15.14 | 15.29 | 15.07 | 15.17 | 15.17 | 0.80% | 8,677,834 |
| Oct 24, 2025 | 15.16 | 15.25 | 14.95 | 15.05 | 15.05 | -0.27% | 5,449,701 |
| Oct 23, 2025 | 15.09 | 15.14 | 14.85 | 15.09 | 15.09 | -0.26% | 4,849,109 |
| Oct 22, 2025 | 15.04 | 15.23 | 14.96 | 15.13 | 15.13 | -0.39% | 6,188,697 |
| Oct 21, 2025 | 15.30 | 15.40 | 14.98 | 15.19 | 15.19 | 0.73% | 5,542,191 |
| Oct 20, 2025 | 15.20 | 15.20 | 14.88 | 15.08 | 15.08 | 0.67% | 14,031,870 |
| Oct 17, 2025 | 15.66 | 15.66 | 14.92 | 14.98 | 14.98 | -3.10% | 18,608,340 |
| Oct 16, 2025 | 15.37 | 15.64 | 15.30 | 15.46 | 15.46 | 0.59% | 17,428,290 |
| Oct 15, 2025 | 15.30 | 15.62 | 15.04 | 15.37 | 15.37 | 2.40% | 21,258,380 |
| Oct 14, 2025 | 14.82 | 15.43 | 14.75 | 15.01 | 15.01 | 2.81% | 22,068,340 |
| Oct 13, 2025 | 14.14 | 14.63 | 14.14 | 14.60 | 14.60 | -0.41% | 8,800,535 |
| Oct 10, 2025 | 14.50 | 14.90 | 14.40 | 14.66 | 14.66 | 1.17% | 18,676,410 |
| Oct 9, 2025 | 14.34 | 14.57 | 14.12 | 14.49 | 14.49 | 0.76% | 15,541,530 |
| Oct 8, 2025 | 14.16 | 14.40 | 14.07 | 14.38 | 14.38 | 1.55% | 8,362,906 |
| Oct 6, 2025 | 14.18 | 14.20 | 13.95 | 14.16 | 14.16 | -0.42% | 8,728,557 |
| Oct 3, 2025 | 14.21 | 14.34 | 14.02 | 14.22 | 14.22 | 0.07% | 9,358,826 |
| Oct 2, 2025 | 14.04 | 14.34 | 13.98 | 14.21 | 14.21 | 1.86% | 14,335,720 |
| Sep 30, 2025 | 14.13 | 14.13 | 13.80 | 13.95 | 13.95 | -1.06% | 21,242,970 |
| Sep 29, 2025 | 13.95 | 14.14 | 13.71 | 14.10 | 14.10 | 2.17% | 18,008,740 |
| Sep 26, 2025 | 13.84 | 13.95 | 13.62 | 13.80 | 13.80 | -0.29% | 24,935,480 |
| Sep 25, 2025 | 14.36 | 14.38 | 13.75 | 13.84 | 13.84 | -5.01% | 28,778,740 |
| Sep 24, 2025 | 14.58 | 14.65 | 14.37 | 14.57 | 14.18 | 0.14% | 10,867,610 |
| Sep 23, 2025 | 14.50 | 14.65 | 14.34 | 14.55 | 14.16 | 1.11% | 15,264,250 |
| Sep 22, 2025 | 14.81 | 14.81 | 14.31 | 14.39 | 14.00 | -2.04% | 14,215,630 |
| Sep 19, 2025 | 15.00 | 15.12 | 14.69 | 14.69 | 14.29 | -2.33% | 26,317,870 |
| Sep 18, 2025 | 15.10 | 15.17 | 14.88 | 15.04 | 14.63 | -0.20% | 11,559,250 |
| Sep 17, 2025 | 15.10 | 15.35 | 14.95 | 15.07 | 14.66 | 0.33% | 10,132,270 |
| Sep 16, 2025 | 15.01 | 15.06 | 14.79 | 15.02 | 14.62 | 0.54% | 8,435,238 |
| Sep 15, 2025 | 14.93 | 15.03 | 14.76 | 14.94 | 14.54 | 0.88% | 10,135,490 |
| Sep 12, 2025 | 15.15 | 15.24 | 14.70 | 14.81 | 14.41 | -0.87% | 10,969,550 |
| Sep 11, 2025 | 15.00 | 15.13 | 14.76 | 14.94 | 14.54 | -0.13% | 12,997,680 |
| Sep 10, 2025 | 15.15 | 15.36 | 14.92 | 14.96 | 14.56 | 0.13% | 6,498,193 |
| Sep 9, 2025 | 14.86 | 15.15 | 14.83 | 14.94 | 14.54 | 0.95% | 9,759,180 |
| Sep 8, 2025 | 15.15 | 15.19 | 14.70 | 14.80 | 14.40 | -2.31% | 19,075,170 |
| Sep 5, 2025 | 15.08 | 15.38 | 15.05 | 15.15 | 14.74 | 0.80% | 9,934,997 |
| Sep 4, 2025 | 15.51 | 15.66 | 14.98 | 15.03 | 14.63 | -3.41% | 17,468,880 |
| Sep 3, 2025 | 15.74 | 16.15 | 15.43 | 15.56 | 15.14 | -1.71% | 15,357,830 |
| Sep 2, 2025 | 16.01 | 16.25 | 15.70 | 15.83 | 15.40 | -1.12% | 11,749,050 |
| Sep 1, 2025 | 16.11 | 16.33 | 15.82 | 16.01 | 15.58 | -1.78% | 8,742,183 |
| Aug 29, 2025 | 16.26 | 16.66 | 16.25 | 16.30 | 15.86 | 0.25% | 9,315,960 |
| Aug 28, 2025 | 16.78 | 16.78 | 16.02 | 16.26 | 15.82 | -1.87% | 10,099,640 |
| Aug 27, 2025 | 16.96 | 17.24 | 16.46 | 16.57 | 16.12 | -2.93% | 6,786,740 |
| Aug 26, 2025 | 17.01 | 17.28 | 16.89 | 17.07 | 16.61 | -0.81% | 6,881,063 |
| Aug 25, 2025 | 16.84 | 17.29 | 16.68 | 17.21 | 16.75 | 2.20% | 9,814,757 |
| Aug 22, 2025 | 16.80 | 17.09 | 16.63 | 16.84 | 16.39 | 0.18% | 5,847,249 |
| Aug 21, 2025 | 16.52 | 16.90 | 16.52 | 16.81 | 16.36 | 1.63% | 8,704,379 |
| Aug 20, 2025 | 16.50 | 16.56 | 16.26 | 16.54 | 16.09 | -0.48% | 6,562,259 |
| Aug 19, 2025 | 16.54 | 16.74 | 16.50 | 16.62 | 16.17 | 0.48% | 6,189,226 |
| Aug 18, 2025 | 16.54 | 16.82 | 16.47 | 16.54 | 16.09 | - | 6,563,651 |
| Aug 15, 2025 | 16.79 | 16.79 | 16.50 | 16.54 | 16.09 | -1.78% | 10,797,690 |
| Aug 14, 2025 | 16.88 | 17.52 | 16.75 | 16.84 | 16.39 | -0.12% | 16,966,380 |
| Aug 13, 2025 | 16.98 | 17.07 | 16.76 | 16.86 | 16.41 | -0.41% | 6,059,563 |
| Aug 12, 2025 | 16.95 | 17.12 | 16.79 | 16.93 | 16.47 | -0.12% | 2,429,495 |
| Aug 11, 2025 | 16.81 | 17.07 | 16.72 | 16.95 | 16.49 | 0.65% | 2,875,903 |
| Aug 8, 2025 | 16.52 | 17.04 | 16.52 | 16.84 | 16.39 | 1.63% | 3,242,975 |
| Aug 7, 2025 | 16.74 | 16.88 | 16.50 | 16.57 | 16.12 | -0.96% | 4,683,935 |
| Aug 6, 2025 | 16.89 | 16.90 | 16.64 | 16.73 | 16.28 | -0.24% | 2,234,236 |
| Aug 5, 2025 | 16.66 | 16.77 | 16.49 | 16.77 | 16.32 | 1.64% | 5,091,268 |
| Aug 4, 2025 | 16.42 | 16.69 | 16.21 | 16.50 | 16.06 | 0.49% | 7,917,170 |
| Aug 1, 2025 | 16.76 | 16.80 | 16.30 | 16.42 | 15.98 | -1.32% | 7,186,473 |
| Jul 31, 2025 | 17.02 | 17.08 | 16.56 | 16.64 | 16.19 | -3.26% | 5,339,220 |
| Jul 30, 2025 | 16.92 | 17.44 | 16.84 | 17.20 | 16.74 | 0.94% | 9,027,673 |
| Jul 29, 2025 | 16.82 | 17.10 | 16.52 | 17.04 | 16.58 | 0.12% | 12,589,290 |
| Jul 28, 2025 | 17.24 | 17.30 | 16.92 | 17.02 | 16.56 | -1.39% | 8,664,734 |
| Jul 25, 2025 | 17.46 | 17.50 | 17.10 | 17.26 | 16.80 | -1.37% | 7,936,960 |
| Jul 24, 2025 | 17.90 | 17.90 | 17.36 | 17.50 | 17.03 | -1.91% | 13,115,690 |
| Jul 23, 2025 | 17.90 | 18.10 | 17.50 | 17.84 | 17.36 | 0.56% | 13,971,420 |
| Jul 22, 2025 | 17.26 | 17.78 | 17.20 | 17.74 | 17.26 | 2.78% | 13,208,030 |
| Jul 21, 2025 | 17.08 | 17.48 | 17.00 | 17.26 | 16.80 | 1.77% | 13,778,250 |
| Jul 18, 2025 | 16.74 | 17.06 | 16.62 | 16.96 | 16.50 | 1.31% | 10,292,960 |
| Jul 17, 2025 | 16.30 | 16.78 | 16.26 | 16.74 | 16.29 | 2.32% | 7,680,217 |
| Jul 16, 2025 | 16.50 | 16.60 | 16.30 | 16.36 | 15.92 | -0.97% | 6,751,400 |