Weibo Corporation (HKG:9898)
Hong Kong
· Delayed Price · Currency is HKD 79.25
+1.30 (1.67%)
At close: Feb 27, 2026
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 78.45 | 79.45 | 78.40 | 79.25 | 79.25 | 1.67% | 114,020 |
| Feb 26, 2026 | 80.00 | 80.00 | 77.85 | 77.95 | 77.95 | -2.44% | 131,460 |
| Feb 25, 2026 | 79.45 | 81.15 | 79.45 | 79.90 | 79.90 | 1.08% | 88,520 |
| Feb 24, 2026 | 80.60 | 80.60 | 78.65 | 79.05 | 79.05 | -1.92% | 105,540 |
| Feb 23, 2026 | 78.05 | 80.95 | 78.05 | 80.60 | 80.60 | 4.13% | 125,600 |
| Feb 20, 2026 | 78.10 | 78.20 | 77.00 | 77.40 | 77.40 | -1.96% | 202,900 |
| Feb 16, 2026 | 78.50 | 78.95 | 77.30 | 78.95 | 78.95 | 0.89% | 51,820 |
| Feb 13, 2026 | 79.40 | 78.80 | 77.65 | 78.25 | 78.25 | -1.82% | 122,060 |
| Feb 12, 2026 | 80.60 | 80.60 | 79.40 | 79.70 | 79.70 | -1.54% | 104,023 |
| Feb 11, 2026 | 81.20 | 81.35 | 80.40 | 80.95 | 80.95 | 0.31% | 52,400 |
| Feb 10, 2026 | 80.50 | 81.00 | 80.00 | 80.70 | 80.70 | 0.25% | 88,960 |
| Feb 9, 2026 | 80.00 | 80.95 | 80.00 | 80.50 | 80.50 | 1.58% | 250,280 |
| Feb 6, 2026 | 79.10 | 79.55 | 77.75 | 79.25 | 79.25 | -1.18% | 117,600 |
| Feb 5, 2026 | 80.20 | 80.25 | 78.50 | 80.20 | 80.20 | - | 169,052 |
| Feb 4, 2026 | 81.90 | 81.90 | 78.50 | 80.20 | 80.20 | -2.08% | 219,150 |
| Feb 3, 2026 | 82.95 | 83.35 | 80.00 | 81.90 | 81.90 | 0.12% | 159,371 |
| Feb 2, 2026 | 84.10 | 84.10 | 80.85 | 81.80 | 81.80 | -2.73% | 221,260 |
| Jan 30, 2026 | 85.90 | 85.90 | 83.80 | 84.10 | 84.10 | -2.15% | 110,183 |
| Jan 29, 2026 | 85.95 | 86.40 | 84.70 | 85.95 | 85.95 | - | 120,260 |
| Jan 28, 2026 | 84.90 | 86.00 | 84.80 | 85.95 | 85.95 | 1.60% | 82,750 |
| Jan 27, 2026 | 84.20 | 86.00 | 84.00 | 84.60 | 84.60 | 0.71% | 64,300 |
| Jan 26, 2026 | 84.95 | 85.30 | 83.60 | 84.00 | 84.00 | -1.12% | 102,780 |
| Jan 23, 2026 | 85.35 | 85.35 | 84.25 | 84.95 | 84.95 | -0.47% | 56,080 |
| Jan 22, 2026 | 85.00 | 86.10 | 85.00 | 85.35 | 85.35 | 1.13% | 120,500 |
| Jan 21, 2026 | 83.45 | 84.60 | 83.15 | 84.40 | 84.40 | 1.14% | 82,160 |
| Jan 20, 2026 | 83.30 | 84.65 | 83.25 | 83.45 | 83.45 | 0.18% | 101,611 |
| Jan 19, 2026 | 85.00 | 85.00 | 83.30 | 83.30 | 83.30 | -2.97% | 109,400 |
| Jan 16, 2026 | 86.30 | 86.60 | 85.35 | 85.85 | 85.85 | -0.52% | 83,620 |
| Jan 15, 2026 | 86.50 | 87.05 | 85.85 | 86.30 | 86.30 | -0.17% | 199,780 |
| Jan 14, 2026 | 86.40 | 87.10 | 85.75 | 86.45 | 86.45 | 0.12% | 104,220 |
| Jan 13, 2026 | 86.50 | 88.50 | 85.65 | 86.35 | 86.35 | 1.23% | 200,602 |
| Jan 12, 2026 | 83.90 | 85.50 | 82.35 | 85.30 | 85.30 | 1.67% | 189,272 |
| Jan 9, 2026 | 83.40 | 84.35 | 83.40 | 83.90 | 83.90 | 1.88% | 131,780 |
| Jan 8, 2026 | 83.20 | 83.20 | 81.80 | 82.35 | 82.35 | -1.02% | 140,000 |
| Jan 7, 2026 | 84.35 | 84.35 | 82.40 | 83.20 | 83.20 | -1.36% | 133,300 |
| Jan 6, 2026 | 83.10 | 84.60 | 83.10 | 84.35 | 84.35 | 2.30% | 142,900 |
| Jan 5, 2026 | 82.20 | 83.55 | 82.20 | 82.45 | 82.45 | 0.37% | 106,981 |
| Jan 2, 2026 | 79.30 | 85.00 | 79.30 | 82.15 | 82.15 | 3.92% | 115,484 |
| Dec 31, 2025 | 79.25 | 79.60 | 78.35 | 79.05 | 79.05 | -0.25% | 74,740 |
| Dec 30, 2025 | 78.40 | 79.70 | 78.40 | 79.25 | 79.25 | 1.41% | 86,740 |
| Dec 29, 2025 | 78.65 | 79.45 | 78.05 | 78.15 | 78.15 | -0.70% | 57,420 |
| Dec 24, 2025 | 79.00 | 79.35 | 78.60 | 78.70 | 78.70 | -0.51% | 34,200 |
| Dec 23, 2025 | 79.50 | 80.50 | 79.00 | 79.10 | 79.10 | -0.63% | 177,520 |
| Dec 22, 2025 | 79.50 | 80.20 | 79.15 | 79.60 | 79.60 | 0.13% | 63,357 |
| Dec 19, 2025 | 78.85 | 80.05 | 78.55 | 79.50 | 79.50 | 1.47% | 203,140 |
| Dec 18, 2025 | 78.80 | 78.80 | 77.95 | 78.35 | 78.35 | -0.57% | 101,920 |
| Dec 17, 2025 | 78.05 | 79.15 | 78.00 | 78.80 | 78.80 | 1.29% | 98,301 |
| Dec 16, 2025 | 79.50 | 79.50 | 76.90 | 77.80 | 77.80 | -1.95% | 92,900 |
| Dec 15, 2025 | 79.80 | 80.40 | 79.35 | 79.35 | 79.35 | -0.56% | 140,500 |
| Dec 12, 2025 | 79.65 | 79.95 | 79.15 | 79.80 | 79.80 | 1.14% | 53,880 |
| Dec 11, 2025 | 79.20 | 80.65 | 78.75 | 78.90 | 78.90 | 0.77% | 26,580 |
| Dec 10, 2025 | 79.50 | 79.50 | 78.10 | 78.30 | 78.30 | -1.45% | 193,190 |
| Dec 9, 2025 | 81.70 | 81.70 | 79.00 | 79.45 | 79.45 | -2.75% | 218,940 |
| Dec 8, 2025 | 81.25 | 82.55 | 81.25 | 81.70 | 81.70 | 0.55% | 173,840 |
| Dec 5, 2025 | 81.15 | 82.10 | 80.35 | 81.25 | 81.25 | 0.43% | 694,863 |
| 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 |