Weichai Power Co., Ltd. (HKG:2338)
Hong Kong
· Delayed Price · Currency is HKD 36.12
+0.16 (0.44%)
Apr 29, 2026, 4:08 PM HKT
Weichai Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.70 | 36.70 | 35.22 | 35.50 | - | -1.28% | 5,981,363 |
| Apr 28, 2026 | 35.64 | 36.44 | 35.36 | 35.96 | 35.96 | -0.83% | 11,901,990 |
| Apr 27, 2026 | 35.90 | 36.76 | 35.46 | 36.26 | 36.26 | 2.03% | 17,723,930 |
| Apr 24, 2026 | 35.58 | 35.84 | 34.78 | 35.54 | 35.54 | 0.51% | 14,727,990 |
| Apr 23, 2026 | 34.24 | 35.94 | 34.12 | 35.36 | 35.36 | 6.76% | 30,033,680 |
| Apr 22, 2026 | 31.98 | 33.68 | 31.60 | 33.12 | 33.12 | 3.56% | 11,408,240 |
| Apr 21, 2026 | 31.86 | 32.10 | 31.18 | 31.98 | 31.98 | 1.01% | 8,144,144 |
| Apr 20, 2026 | 31.62 | 32.48 | 31.42 | 31.66 | 31.66 | 0.51% | 8,700,493 |
| Apr 17, 2026 | 32.66 | 32.70 | 31.20 | 31.50 | 31.50 | -3.79% | 13,809,640 |
| Apr 16, 2026 | 33.14 | 33.14 | 31.66 | 32.74 | 32.74 | 1.36% | 14,190,970 |
| Apr 15, 2026 | 32.44 | 33.50 | 32.14 | 32.30 | 32.30 | 1.38% | 17,600,031 |
| Apr 14, 2026 | 33.00 | 34.70 | 31.50 | 31.86 | 31.86 | -2.51% | 32,586,420 |
| Apr 13, 2026 | 32.00 | 32.70 | 31.16 | 32.68 | 32.68 | -0.73% | 16,941,930 |
| Apr 10, 2026 | 32.10 | 33.02 | 31.96 | 32.92 | 32.92 | 4.38% | 32,107,600 |
| Apr 9, 2026 | 30.14 | 31.60 | 29.34 | 31.54 | 31.54 | 5.34% | 33,437,160 |
| Apr 8, 2026 | 31.10 | 31.10 | 29.52 | 29.94 | 29.94 | 2.89% | 38,298,410 |
| Apr 2, 2026 | 29.50 | 29.50 | 28.62 | 29.10 | 29.10 | -0.21% | 15,288,010 |
| Apr 1, 2026 | 29.22 | 29.60 | 28.46 | 29.16 | 29.16 | 6.73% | 18,898,710 |
| Mar 31, 2026 | 28.42 | 28.42 | 27.16 | 27.32 | 27.32 | -3.87% | 20,918,100 |
| Mar 30, 2026 | 26.40 | 28.52 | 26.30 | 28.42 | 28.42 | 5.57% | 21,313,210 |
| Mar 27, 2026 | 23.86 | 27.42 | 23.30 | 26.92 | 26.92 | 0.75% | 39,648,470 |
| Mar 26, 2026 | 28.58 | 28.60 | 26.58 | 26.72 | 26.72 | -5.05% | 12,609,660 |
| Mar 25, 2026 | 27.80 | 29.28 | 27.80 | 28.14 | 28.14 | 2.18% | 17,806,740 |
| Mar 24, 2026 | 26.16 | 27.78 | 25.94 | 27.54 | 27.54 | 7.92% | 23,731,010 |
| Mar 23, 2026 | 26.00 | 26.20 | 25.08 | 25.52 | 25.52 | -4.71% | 20,208,260 |
| Mar 20, 2026 | 27.38 | 28.14 | 26.66 | 26.78 | 26.78 | -2.26% | 31,546,810 |
| Mar 19, 2026 | 29.04 | 29.04 | 27.10 | 27.40 | 27.40 | -5.65% | 22,557,210 |
| Mar 18, 2026 | 27.96 | 29.32 | 27.74 | 29.04 | 29.04 | 3.86% | 16,988,230 |
| Mar 17, 2026 | 28.32 | 29.04 | 27.80 | 27.96 | 27.96 | 0.79% | 13,689,750 |
| Mar 16, 2026 | 27.94 | 28.00 | 27.22 | 27.74 | 27.74 | -1.84% | 16,743,100 |
| Mar 13, 2026 | 28.90 | 29.20 | 27.92 | 28.26 | 28.26 | -2.01% | 19,857,060 |
| Mar 12, 2026 | 30.00 | 30.30 | 28.50 | 28.84 | 28.84 | -4.82% | 20,158,880 |
| Mar 11, 2026 | 31.42 | 31.52 | 30.10 | 30.30 | 30.30 | -3.32% | 19,244,570 |
| Mar 10, 2026 | 30.84 | 31.90 | 30.84 | 31.34 | 31.34 | 4.47% | 15,215,770 |
| Mar 9, 2026 | 29.54 | 30.04 | 28.46 | 30.00 | 30.00 | -5.54% | 25,851,560 |
| Mar 6, 2026 | 31.26 | 32.74 | 30.46 | 31.76 | 31.76 | 0.06% | 17,733,270 |
| Mar 5, 2026 | 31.20 | 32.66 | 31.10 | 31.74 | 31.74 | 5.45% | 25,856,940 |
| Mar 4, 2026 | 30.00 | 30.78 | 29.14 | 30.10 | 30.10 | -0.92% | 32,513,800 |
| Mar 3, 2026 | 32.42 | 32.50 | 30.10 | 30.38 | 30.38 | -6.87% | 36,743,760 |
| Mar 2, 2026 | 32.10 | 33.20 | 31.88 | 32.62 | 32.62 | - | 18,905,260 |
| Feb 27, 2026 | 32.90 | 33.06 | 31.90 | 32.62 | 32.62 | -2.16% | 26,580,700 |
| Feb 26, 2026 | 33.04 | 34.20 | 32.48 | 33.34 | 33.34 | -0.12% | 40,065,450 |
| Feb 25, 2026 | 34.14 | 35.54 | 33.12 | 33.38 | 33.38 | -2.23% | 37,435,430 |
| Feb 24, 2026 | 31.32 | 34.36 | 31.32 | 34.14 | 34.14 | 7.29% | 33,689,110 |
| Feb 23, 2026 | 31.66 | 32.26 | 31.06 | 31.82 | 31.82 | 1.92% | 13,771,850 |
| Feb 20, 2026 | 30.50 | 31.24 | 30.00 | 31.22 | 31.22 | 0.32% | 17,268,970 |
| Feb 16, 2026 | 30.54 | 31.46 | 30.38 | 31.12 | 31.12 | 1.83% | 11,882,628 |
| Feb 13, 2026 | 30.96 | 31.32 | 30.18 | 30.56 | 30.56 | -2.49% | 23,916,820 |
| Feb 12, 2026 | 29.98 | 31.58 | 29.64 | 31.34 | 31.34 | 5.95% | 25,415,330 |
| Feb 11, 2026 | 29.20 | 29.80 | 29.00 | 29.58 | 29.58 | 1.30% | 17,254,280 |
| Feb 10, 2026 | 28.48 | 29.32 | 28.06 | 29.20 | 29.20 | 3.69% | 34,678,590 |
| Feb 9, 2026 | 27.50 | 28.66 | 27.50 | 28.16 | 28.16 | 5.23% | 24,091,410 |
| Feb 6, 2026 | 25.70 | 27.00 | 25.70 | 26.76 | 26.76 | -1.62% | 15,184,402 |
| Feb 5, 2026 | 28.40 | 28.40 | 27.08 | 27.20 | 27.20 | -4.70% | 21,484,000 |
| Feb 4, 2026 | 27.16 | 28.74 | 27.16 | 28.54 | 28.54 | 5.00% | 31,360,401 |
| Feb 3, 2026 | 26.00 | 27.48 | 25.50 | 27.18 | 27.18 | 7.09% | 23,233,800 |
| Feb 2, 2026 | 26.28 | 26.58 | 25.00 | 25.38 | 25.38 | -4.66% | 21,255,440 |
| Jan 30, 2026 | 26.14 | 26.88 | 25.74 | 26.62 | 26.62 | 1.29% | 15,721,030 |
| Jan 29, 2026 | 26.56 | 26.64 | 25.70 | 26.28 | 26.28 | -1.94% | 20,980,840 |
| Jan 28, 2026 | 26.96 | 27.00 | 26.46 | 26.80 | 26.80 | 0.30% | 25,511,850 |
| Jan 27, 2026 | 26.28 | 26.92 | 26.08 | 26.72 | 26.72 | 1.29% | 16,452,519 |
| Jan 26, 2026 | 26.00 | 27.58 | 25.74 | 26.38 | 26.38 | 2.97% | 39,571,360 |
| Jan 23, 2026 | 24.84 | 25.96 | 24.78 | 25.62 | 25.62 | 5.00% | 34,275,950 |
| Jan 22, 2026 | 24.58 | 25.20 | 24.18 | 24.40 | 24.40 | -1.93% | 30,194,860 |
| Jan 21, 2026 | 24.06 | 25.06 | 23.40 | 24.88 | 24.88 | 3.15% | 24,326,430 |
| Jan 20, 2026 | 24.16 | 24.28 | 23.24 | 24.12 | 24.12 | -0.33% | 22,236,560 |
| Jan 19, 2026 | 23.54 | 24.86 | 23.36 | 24.20 | 24.20 | 2.80% | 35,587,760 |
| Jan 16, 2026 | 22.22 | 23.90 | 22.22 | 23.54 | 23.54 | 4.90% | 24,790,340 |
| Jan 15, 2026 | 21.82 | 22.88 | 21.82 | 22.44 | 22.44 | 2.84% | 16,637,410 |
| Jan 14, 2026 | 21.26 | 22.32 | 21.26 | 21.82 | 21.82 | 2.06% | 19,703,390 |
| Jan 13, 2026 | 21.50 | 21.58 | 21.10 | 21.38 | 21.38 | 0.38% | 13,516,930 |
| Jan 12, 2026 | 21.28 | 21.40 | 20.92 | 21.30 | 21.30 | 1.91% | 21,300,580 |
| Jan 9, 2026 | 19.86 | 20.94 | 19.86 | 20.90 | 20.90 | 6.31% | 23,717,060 |
| Jan 8, 2026 | 19.80 | 20.00 | 19.39 | 19.66 | 19.66 | -0.86% | 12,423,280 |
| Jan 7, 2026 | 19.41 | 19.93 | 19.38 | 19.83 | 19.83 | 2.43% | 12,771,780 |
| Jan 6, 2026 | 18.97 | 19.43 | 18.84 | 19.36 | 19.36 | 2.87% | 16,714,800 |
| Jan 5, 2026 | 19.00 | 19.26 | 18.67 | 18.82 | 18.82 | -0.84% | 9,247,488 |
| Jan 2, 2026 | 19.00 | 19.00 | 18.63 | 18.98 | 18.98 | 0.69% | 3,351,262 |
| Dec 31, 2025 | 18.90 | 18.99 | 18.65 | 18.85 | 18.85 | -0.63% | 3,983,800 |
| Dec 30, 2025 | 18.77 | 19.00 | 18.41 | 18.97 | 18.97 | 0.74% | 12,336,750 |
| Dec 29, 2025 | 19.20 | 19.29 | 18.67 | 18.83 | 18.83 | -1.93% | 15,799,830 |
| Dec 24, 2025 | 19.02 | 19.53 | 19.00 | 19.20 | 19.20 | -1.03% | 7,787,177 |
| Dec 23, 2025 | 19.85 | 19.85 | 19.34 | 19.40 | 19.40 | -1.62% | 6,910,806 |
| Dec 22, 2025 | 19.60 | 19.80 | 19.40 | 19.72 | 19.72 | 0.51% | 6,678,703 |
| Dec 19, 2025 | 19.20 | 19.62 | 18.92 | 19.62 | 19.62 | 2.19% | 12,661,780 |
| Dec 18, 2025 | 19.76 | 19.76 | 18.90 | 19.20 | 19.20 | -3.37% | 9,754,786 |
| Dec 17, 2025 | 19.58 | 19.87 | 19.23 | 19.87 | 19.87 | 1.58% | 11,560,060 |
| Dec 16, 2025 | 19.96 | 19.96 | 19.30 | 19.56 | 19.56 | -2.40% | 5,721,709 |
| Dec 15, 2025 | 20.04 | 20.22 | 19.88 | 20.04 | 20.04 | -1.28% | 7,879,850 |
| Dec 12, 2025 | 20.10 | 20.30 | 19.80 | 20.30 | 20.30 | 2.37% | 10,363,780 |
| Dec 11, 2025 | 20.16 | 20.30 | 19.77 | 19.83 | 19.83 | -0.05% | 13,409,670 |
| Dec 10, 2025 | 19.40 | 19.88 | 19.22 | 19.84 | 19.84 | 2.32% | 9,893,263 |
| Dec 9, 2025 | 19.83 | 19.83 | 19.24 | 19.39 | 19.39 | -1.07% | 9,936,009 |
| Dec 8, 2025 | 19.96 | 20.02 | 19.49 | 19.60 | 19.60 | -1.90% | 7,798,195 |
| Dec 5, 2025 | 19.63 | 20.12 | 19.45 | 19.98 | 19.98 | 1.68% | 17,021,140 |
| 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 |