Weihai Bank Co., Ltd. (HKG:9677)
Hong Kong
· Delayed Price · Currency is HKD 2.720
0.00 (0.00%)
Apr 28, 2026, 11:50 AM HKT
Weihai Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.67 | 2.72 | 2.67 | 2.72 | 2.72 | - | 2,000 |
| Apr 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.37% | 1,000 |
| Apr 24, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Apr 23, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Apr 22, 2026 | 2.36 | 2.71 | 2.36 | 2.71 | 2.71 | -0.37% | 2,000 |
| Apr 21, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.37% | 9,000 |
| Apr 20, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Apr 17, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.88% | 1,000 |
| Apr 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Apr 15, 2026 | 2.72 | 2.72 | 2.34 | 2.66 | 2.66 | -1.48% | 10,000 |
| Apr 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 9, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 2,000 |
| Apr 8, 2026 | 2.67 | 2.68 | 2.67 | 2.70 | 2.70 | 0.75% | 16,000 |
| Apr 2, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 1,000 |
| Apr 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 31, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66% | - |
| Mar 30, 2026 | 2.80 | 2.80 | 2.80 | 2.63 | 2.63 | -0.75% | 7,000 |
| Mar 27, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Mar 26, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Mar 25, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.32% | 4,000 |
| Mar 24, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.39% | 1,000 |
| Mar 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Mar 20, 2026 | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | 0.39% | 5,000 |
| Mar 19, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.39% | - |
| Mar 18, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 17, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 16, 2026 | 2.53 | 2.53 | 2.53 | 2.56 | 2.56 | 0.39% | 1,000 |
| Mar 13, 2026 | 2.56 | 2.56 | 2.56 | 2.55 | 2.55 | - | 1,000 |
| Mar 12, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 1,000 |
| Mar 11, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Mar 10, 2026 | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | 1.59% | 38,000 |
| Mar 9, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.18% | - |
| Mar 6, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 1.20% | 5,000 |
| Mar 5, 2026 | 2.49 | 2.53 | 2.49 | 2.51 | 2.51 | 0.40% | 18,000 |
| Mar 4, 2026 | 2.45 | 2.50 | 2.42 | 2.50 | 2.50 | 2.04% | 39,000 |
| Mar 3, 2026 | 2.60 | 2.60 | 2.45 | 2.45 | 2.45 | -3.16% | 13,000 |
| Mar 2, 2026 | 2.54 | 2.55 | 2.53 | 2.53 | 2.53 | - | 25,000 |
| Feb 27, 2026 | 2.35 | 2.53 | 2.35 | 2.53 | 2.53 | 0.80% | 170,000 |
| Feb 26, 2026 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | 0.40% | 44,000 |
| Feb 25, 2026 | 2.51 | 2.52 | 2.50 | 2.50 | 2.50 | -0.40% | 30,000 |
| Feb 24, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.40% | - |
| Feb 23, 2026 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 32,000 |
| Feb 20, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 2.04% | 12,000 |
| Feb 16, 2026 | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | 3.38% | 18,000 |
| Feb 13, 2026 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | 3.04% | 10,000 |
| Feb 12, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 3.60% | 19,000 |
| Feb 11, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 6.22% | 94,000 |
| Feb 10, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 5.03% | 53,000 |
| Feb 9, 2026 | 1.96 | 2.01 | 1.96 | 1.99 | 1.99 | 3.11% | 50,000 |
| Feb 6, 2026 | 1.91 | 1.98 | 1.85 | 1.93 | 1.93 | 1.05% | 128,000 |
| Feb 5, 2026 | 2.46 | 2.46 | 1.91 | 1.91 | 1.91 | -26.54% | 556,000 |
| Feb 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | 30,000 |
| Jan 30, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.01% | 3,000 |
| Jan 29, 2026 | 2.45 | 2.49 | 2.41 | 2.49 | 2.49 | - | 17,000 |
| Jan 28, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jan 27, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jan 26, 2026 | 2.45 | 2.50 | 2.43 | 2.49 | 2.49 | -0.40% | 20,000 |
| Jan 23, 2026 | 2.56 | 2.56 | 2.40 | 2.50 | 2.50 | -3.85% | 69,000 |
| Jan 22, 2026 | 2.54 | 2.62 | 2.50 | 2.60 | 2.60 | -0.76% | 37,000 |
| Jan 21, 2026 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | - | 22,000 |
| Jan 20, 2026 | 2.73 | 2.73 | 2.58 | 2.62 | 2.62 | -2.24% | 9,000 |
| Jan 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 16, 2026 | 2.58 | 2.68 | 2.52 | 2.68 | 2.68 | 3.88% | 18,000 |
| Jan 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.39% | 3,000 |
| Jan 14, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.77% | 4,000 |
| Jan 13, 2026 | 2.63 | 2.63 | 2.60 | 2.61 | 2.61 | -2.97% | 7,000 |
| Jan 12, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Jan 9, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Jan 8, 2026 | 2.65 | 2.70 | 2.62 | 2.69 | 2.69 | - | 6,000 |
| Jan 7, 2026 | 2.62 | 2.69 | 2.61 | 2.69 | 2.69 | - | 5,000 |
| Jan 6, 2026 | 2.51 | 2.72 | 2.51 | 2.69 | 2.69 | 0.75% | 13,000 |
| Jan 5, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Jan 2, 2026 | 2.72 | 2.73 | 2.61 | 2.67 | 2.67 | -6.64% | 25,000 |
| Dec 31, 2025 | 2.68 | 2.95 | 2.68 | 2.86 | 2.86 | 7.12% | 25,000 |
| Dec 30, 2025 | 2.80 | 2.80 | 2.67 | 2.67 | 2.67 | -6.97% | 19,000 |
| Dec 29, 2025 | 2.98 | 2.98 | 2.76 | 2.87 | 2.87 | -6.51% | 107,000 |
| Dec 24, 2025 | 2.98 | 3.06 | 2.98 | 3.07 | 3.07 | 0.33% | 50,000 |
| Dec 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 2,000 |
| Dec 22, 2025 | 3.06 | 3.06 | 3.06 | 3.05 | 3.05 | -0.33% | 12,542,050 |
| Dec 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 2,000 |
| Dec 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1,000 |
| Dec 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Dec 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Dec 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 1,000 |
| Dec 4, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| Dec 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 1,000 |
| Nov 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |