Weibo Corporation (HKG:9898)
Hong Kong
· Delayed Price · Currency is HKD 81.25
+0.35 (0.43%)
At close: Dec 5, 2025
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.25 | 81.55 | 80.25 | 81.15 | - | 0.31% | 132,865 |
| Dec 4, 2025 | 80.25 | 81.55 | 80.25 | 80.90 | 80.90 | 0.43% | 138,165 |
| Dec 3, 2025 | 80.70 | 81.35 | 80.25 | 80.55 | 80.55 | -0.19% | 365,043 |
| Dec 2, 2025 | 79.90 | 80.80 | 79.80 | 80.70 | 80.70 | 1.32% | 174,960 |
| Dec 1, 2025 | 77.40 | 79.65 | 77.40 | 79.65 | 79.65 | 2.91% | 290,080 |
| Nov 28, 2025 | 77.95 | 77.95 | 76.95 | 77.40 | 77.40 | -0.71% | 122,320 |
| Nov 27, 2025 | 78.70 | 78.70 | 77.30 | 77.95 | 77.95 | -0.89% | 109,140 |
| Nov 26, 2025 | 78.75 | 79.10 | 78.25 | 78.65 | 78.65 | -0.19% | 126,440 |
| Nov 25, 2025 | 77.25 | 79.45 | 77.25 | 78.80 | 78.80 | 4.10% | 266,490 |
| Nov 24, 2025 | 76.00 | 76.55 | 75.20 | 75.70 | 75.70 | 0.46% | 389,280 |
| Nov 21, 2025 | 76.00 | 76.00 | 74.75 | 75.35 | 75.35 | -2.84% | 263,728 |
| Nov 20, 2025 | 78.05 | 78.30 | 76.65 | 77.55 | 77.55 | -0.64% | 206,421 |
| Nov 19, 2025 | 80.00 | 80.85 | 77.75 | 78.05 | 78.05 | -2.56% | 374,700 |
| Nov 18, 2025 | 79.30 | 80.65 | 79.10 | 80.10 | 80.10 | -0.12% | 135,740 |
| Nov 17, 2025 | 81.15 | 81.15 | 79.65 | 80.20 | 80.20 | -1.17% | 194,400 |
| Nov 14, 2025 | 81.95 | 82.00 | 80.90 | 81.15 | 81.15 | -2.29% | 160,820 |
| Nov 13, 2025 | 83.95 | 86.25 | 82.30 | 83.05 | 83.05 | -1.07% | 120,560 |
| Nov 12, 2025 | 84.50 | 84.65 | 83.50 | 83.95 | 83.95 | -0.65% | 84,904 |
| Nov 11, 2025 | 83.65 | 84.90 | 83.65 | 84.50 | 84.50 | 1.44% | 124,116 |
| Nov 10, 2025 | 82.00 | 83.50 | 82.00 | 83.30 | 83.30 | 1.22% | 141,460 |
| Nov 7, 2025 | 84.85 | 84.85 | 82.05 | 82.30 | 82.30 | -3.01% | 94,120 |
| Nov 6, 2025 | 83.95 | 85.40 | 83.70 | 84.85 | 84.85 | 1.13% | 113,540 |
| Nov 5, 2025 | 83.60 | 83.95 | 81.80 | 83.90 | 83.90 | -0.47% | 134,198 |
| Nov 4, 2025 | 85.55 | 85.75 | 83.70 | 84.30 | 84.30 | -1.40% | 104,831 |
| Nov 3, 2025 | 85.00 | 85.85 | 84.15 | 85.50 | 85.50 | 0.88% | 168,020 |
| Oct 31, 2025 | 86.60 | 86.60 | 84.70 | 84.75 | 84.75 | -2.31% | 207,160 |
| Oct 30, 2025 | 87.60 | 88.50 | 86.00 | 86.75 | 86.75 | -2.14% | 137,178 |
| Oct 28, 2025 | 88.95 | 90.35 | 88.50 | 88.65 | 88.65 | -0.23% | 122,576 |
| Oct 27, 2025 | 89.45 | 91.00 | 88.85 | 88.85 | 88.85 | -0.67% | 148,700 |
| Oct 24, 2025 | 88.30 | 89.45 | 88.30 | 89.45 | 89.45 | 2.52% | 77,240 |
| Oct 23, 2025 | 86.65 | 88.15 | 86.10 | 87.25 | 87.25 | 1.39% | 147,824 |
| Oct 22, 2025 | 89.50 | 89.50 | 85.80 | 86.05 | 86.05 | -3.85% | 249,042 |
| Oct 21, 2025 | 88.80 | 90.90 | 88.80 | 89.50 | 89.50 | 2.23% | 160,200 |
| Oct 20, 2025 | 88.30 | 88.40 | 87.20 | 87.55 | 87.55 | 1.92% | 101,420 |
| Oct 17, 2025 | 88.70 | 88.80 | 85.55 | 85.90 | 85.90 | -3.81% | 266,806 |
| Oct 16, 2025 | 90.70 | 90.70 | 88.50 | 89.30 | 89.30 | -1.38% | 105,740 |
| Oct 15, 2025 | 88.50 | 90.55 | 88.45 | 90.55 | 90.55 | 2.32% | 603,020 |
| Oct 14, 2025 | 92.15 | 94.10 | 87.80 | 88.50 | 88.50 | -3.91% | 307,140 |
| Oct 13, 2025 | 91.15 | 92.70 | 90.30 | 92.10 | 92.10 | -2.59% | 449,382 |
| Oct 10, 2025 | 99.70 | 99.70 | 94.10 | 94.55 | 94.55 | -5.17% | 507,020 |
| Oct 9, 2025 | 99.55 | 103.10 | 98.75 | 99.70 | 99.70 | 0.15% | 393,974 |
| Oct 8, 2025 | 99.60 | 99.60 | 98.35 | 99.55 | 99.55 | -0.10% | 387,840 |
| Oct 6, 2025 | 100.70 | 100.70 | 98.60 | 99.65 | 99.65 | -1.04% | 180,880 |
| Oct 3, 2025 | 101.20 | 101.20 | 99.20 | 100.70 | 100.70 | -0.79% | 170,369 |
| Oct 2, 2025 | 100.60 | 102.40 | 100.00 | 101.50 | 101.50 | 1.00% | 395,940 |
| Sep 30, 2025 | 98.80 | 100.70 | 98.45 | 100.50 | 100.50 | 1.67% | 347,220 |
| Sep 29, 2025 | 96.80 | 98.95 | 96.55 | 98.85 | 98.85 | 2.49% | 301,700 |
| Sep 26, 2025 | 97.30 | 97.30 | 95.55 | 96.45 | 96.45 | -2.58% | 367,700 |
| Sep 25, 2025 | 96.75 | 99.40 | 96.75 | 99.00 | 99.00 | 2.75% | 234,500 |
| Sep 24, 2025 | 95.30 | 96.35 | 94.70 | 96.35 | 96.35 | 0.36% | 204,093 |
| Sep 23, 2025 | 97.15 | 97.15 | 94.50 | 96.00 | 96.00 | -1.54% | 215,614 |
| Sep 22, 2025 | 97.60 | 97.60 | 96.50 | 97.50 | 97.50 | -0.10% | 147,536 |
| Sep 19, 2025 | 99.40 | 99.40 | 97.20 | 97.60 | 97.60 | -1.96% | 440,801 |
| Sep 18, 2025 | 100.80 | 101.30 | 98.75 | 99.55 | 99.55 | -1.34% | 495,860 |
| Sep 17, 2025 | 99.10 | 101.30 | 98.50 | 100.90 | 100.90 | 1.92% | 298,540 |
| Sep 16, 2025 | 98.10 | 100.00 | 97.95 | 99.00 | 99.00 | 2.11% | 222,805 |
| Sep 15, 2025 | 95.50 | 97.45 | 95.45 | 96.95 | 96.95 | 1.57% | 180,843 |
| Sep 12, 2025 | 95.30 | 97.00 | 94.00 | 95.45 | 95.45 | -0.37% | 303,360 |
| Sep 11, 2025 | 96.80 | 96.80 | 94.65 | 95.80 | 95.80 | -1.03% | 111,783 |
| Sep 10, 2025 | 95.50 | 97.40 | 95.45 | 96.80 | 96.80 | 6.02% | 226,420 |
| Sep 9, 2025 | 93.00 | 93.00 | 90.45 | 91.30 | 91.30 | -1.93% | 134,260 |
| Sep 8, 2025 | 91.05 | 93.45 | 90.85 | 93.10 | 93.10 | 2.59% | 206,500 |
| Sep 5, 2025 | 90.40 | 90.85 | 89.75 | 90.75 | 90.75 | 0.39% | 271,920 |
| Sep 4, 2025 | 91.00 | 91.75 | 89.70 | 90.40 | 90.40 | 2.67% | 168,820 |
| Sep 3, 2025 | 89.10 | 89.10 | 87.45 | 88.05 | 88.05 | -1.12% | 121,930 |
| Sep 2, 2025 | 89.90 | 90.90 | 88.30 | 89.05 | 89.05 | -0.11% | 90,440 |
| Sep 1, 2025 | 88.80 | 89.85 | 88.40 | 89.15 | 89.15 | 1.02% | 81,764 |
| Aug 29, 2025 | 87.60 | 88.55 | 87.45 | 88.25 | 88.25 | 0.86% | 190,320 |
| Aug 28, 2025 | 87.55 | 88.05 | 86.50 | 87.50 | 87.50 | -0.06% | 76,620 |
| Aug 27, 2025 | 90.00 | 91.60 | 87.30 | 87.55 | 87.55 | -2.72% | 199,125 |
| Aug 26, 2025 | 91.75 | 91.75 | 90.00 | 90.00 | 90.00 | -1.75% | 88,120 |
| Aug 25, 2025 | 90.95 | 91.80 | 90.50 | 91.60 | 91.60 | 1.89% | 146,765 |
| Aug 22, 2025 | 88.90 | 89.90 | 88.60 | 89.90 | 89.90 | 1.12% | 177,580 |
| Aug 21, 2025 | 89.00 | 89.25 | 88.00 | 88.90 | 88.90 | -0.11% | 180,924 |
| Aug 20, 2025 | 89.95 | 89.95 | 86.65 | 89.00 | 89.00 | -3.99% | 420,446 |
| Aug 19, 2025 | 92.85 | 94.55 | 92.00 | 92.70 | 92.70 | - | 226,760 |
| Aug 18, 2025 | 91.00 | 93.15 | 90.40 | 92.70 | 92.70 | 2.54% | 597,025 |
| Aug 15, 2025 | 87.00 | 91.50 | 87.00 | 90.40 | 90.40 | 9.91% | 809,401 |
| Aug 14, 2025 | 81.60 | 83.50 | 81.60 | 82.25 | 82.25 | 0.92% | 125,040 |
| Aug 13, 2025 | 79.00 | 81.95 | 79.00 | 81.50 | 81.50 | 5.37% | 250,440 |
| Aug 12, 2025 | 77.75 | 77.75 | 76.90 | 77.35 | 77.35 | -0.19% | 48,060 |
| Aug 11, 2025 | 77.20 | 78.15 | 77.20 | 77.50 | 77.50 | 0.58% | 79,000 |
| Aug 8, 2025 | 77.90 | 77.90 | 76.65 | 77.05 | 77.05 | -1.09% | 74,407 |
| Aug 7, 2025 | 77.60 | 78.20 | 76.75 | 77.90 | 77.90 | 1.56% | 76,100 |
| Aug 6, 2025 | 77.60 | 77.65 | 76.60 | 76.70 | 76.70 | -0.32% | 54,700 |
| Aug 5, 2025 | 78.10 | 78.10 | 76.50 | 76.95 | 76.95 | 0.46% | 63,392 |
| Aug 4, 2025 | 75.70 | 77.10 | 75.00 | 76.60 | 76.60 | 1.19% | 107,680 |
| Aug 1, 2025 | 77.10 | 77.55 | 75.70 | 75.70 | 75.70 | -1.82% | 149,220 |
| Jul 31, 2025 | 78.25 | 78.45 | 76.75 | 77.10 | 77.10 | -3.32% | 205,780 |
| Jul 30, 2025 | 80.15 | 80.85 | 79.30 | 79.75 | 79.75 | -0.50% | 73,430 |
| Jul 29, 2025 | 80.20 | 80.85 | 79.00 | 80.15 | 80.15 | -0.06% | 94,940 |
| Jul 28, 2025 | 81.00 | 81.15 | 80.10 | 80.20 | 80.20 | -0.87% | 59,660 |
| Jul 25, 2025 | 81.85 | 81.90 | 80.50 | 80.90 | 80.90 | -3.40% | 133,212 |
| Jul 24, 2025 | 82.95 | 84.20 | 82.95 | 83.75 | 83.75 | 2.76% | 186,420 |
| Jul 23, 2025 | 81.00 | 82.45 | 80.60 | 81.50 | 81.50 | 1.31% | 161,312 |
| Jul 22, 2025 | 80.75 | 81.20 | 79.85 | 80.45 | 80.45 | -0.37% | 135,500 |
| Jul 21, 2025 | 80.40 | 81.00 | 80.00 | 80.75 | 80.75 | 0.31% | 84,900 |
| Jul 18, 2025 | 80.60 | 80.80 | 79.70 | 80.50 | 80.50 | 0.88% | 97,900 |
| Jul 17, 2025 | 80.50 | 80.55 | 78.95 | 79.80 | 79.80 | -1.05% | 83,820 |
| Jul 16, 2025 | 80.00 | 82.30 | 80.00 | 80.65 | 80.65 | 2.48% | 175,680 |