WeRide Inc. Class A (0800.HK) HKSE

20.34

-0.94(-4.42%)

Updated at June 03 03:54PM

Currency In HKD

0800.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.4	21.28	21.28	21.6	20.38	2.51M
June 01, 2026	20.62	20.98	20.98	21.18	19.76	3.91M
May 29, 2026	19.98	20.66	20.66	20.66	19.25	5.05M
May 28, 2026	19	19.98	19.98	19.99	18.93	5.23M
May 27, 2026	19.84	19.9	19.9	20.02	19.39	4.87M
May 26, 2026	19.4	19.84	19.84	20.22	19.24	4.64M
May 22, 2026	19.7	19.77	19.77	19.86	19.28	4.83M
May 21, 2026	18.6	19.41	19.41	20.02	18.6	4.78M
May 20, 2026	17.78	18.09	18.09	18.09	17.2	5.88M
May 19, 2026	18.69	18.32	18.32	18.69	18.1	4.51M
May 18, 2026	18.9	18.88	18.88	19.59	18.28	5.57M
May 15, 2026	20.16	19.72	19.72	20.78	19.64	5.01M
May 14, 2026	20.32	20.24	20.24	20.58	19.7	5.96M
May 13, 2026	20.4	20.66	20.66	20.66	19.81	5.06M
May 12, 2026	20.06	20.76	20.76	21.06	20.06	4.99M
May 11, 2026	19.68	20	20	20.38	19.55	5.05M
May 08, 2026	19.89	19.68	19.68	19.89	18.88	5.21M
May 07, 2026	20	20.1	20.1	20.6	19.76	4.99M
May 06, 2026	20.02	20	20	20.24	19.59	5.08M
May 05, 2026	20.88	20.02	20.02	20.88	19.87	5.07M
May 04, 2026	20.36	20.28	20.28	20.52	19.85	4.99M
April 30, 2026	19.23	19.48	19.48	20.08	19.23	5.32M
April 29, 2026	20.5	19.64	19.64	20.68	19.34	5.76M
April 28, 2026	21.78	20.6	20.6	21.78	20.46	4.91M
April 27, 2026	20.7	21.8	21.8	22	20.3	5.12M
April 24, 2026	20.48	20.22	20.22	20.48	19.01	5.11M
April 23, 2026	21.5	20.9	20.9	21.6	20.74	4.99M
April 22, 2026	20.9	21.6	21.6	21.82	20.9	4.7M
April 21, 2026	22	21.74	21.74	22	21.32	4.67M
April 20, 2026	21.4	21.48	21.48	21.94	20.8	4.44M
April 17, 2026	21.8	20.82	20.82	21.8	20.68	4.42M
April 16, 2026	20.76	21.56	21.56	21.7	20.76	4.41M
April 15, 2026	20.48	20.76	20.76	21.18	20.24	4.48M
April 14, 2026	20.04	20.18	20.18	20.34	19.88	4.49M
April 13, 2026	20.92	20.08	20.08	20.92	19.43	5.14M
April 10, 2026	20	20	20	20.58	19.5	5.1M
April 09, 2026	21	20.18	20.18	21	20.06	5M
April 08, 2026	21	21.4	21.4	22.18	20.42	3.94M
April 02, 2026	20.84	20.66	20.66	21.36	20.16	2.75M
April 01, 2026	21.3	20.72	20.72	21.8	20.58	4.22M
March 31, 2026	19	20.22	20.22	20.42	19	8.53M
March 30, 2026	19.28	19.82	19.82	19.95	18.02	10.59M
March 27, 2026	19.75	19.61	19.61	19.78	19.34	1.88M
March 26, 2026	19.77	18.84	18.84	19.77	18.77	1.22M
March 25, 2026	19.7	20.3	20.3	20.5	19.65	3.97M
March 24, 2026	17.46	18.24	18.24	18.24	17.46	1.43M
March 23, 2026	16.13	17.41	17.41	17.48	15.91	2.5M
March 20, 2026	16.31	16.13	16.13	16.42	15.7	1.37M
March 19, 2026	16.3	16.39	16.39	16.45	16.02	1.23M
March 18, 2026	16.95	16.73	16.73	16.98	16.56	1.46M
March 17, 2026	17.14	16.95	16.95	17.34	16.67	1.61M
March 16, 2026	17.36	17.14	17.14	17.36	16.67	2.28M
March 13, 2026	17.8	17.36	17.36	17.84	17.32	1.93M
March 12, 2026	17.57	17.65	17.65	17.74	17.48	1.93M
March 11, 2026	17.52	17.57	17.57	17.91	17.45	2.26M
March 10, 2026	16.42	16.21	16.4	16.64	16.1	780,500
March 09, 2026	16.04	16.42	16.42	16.48	15.71	1.63M
March 06, 2026	17.19	17.24	17.24	17.55	17.12	452,000
March 05, 2026	16.9	17.28	17.28	17.47	16.9	967,600
March 04, 2026	16.62	16.05	16.28	16.66	15.98	722,500