WeRide Inc. Class A (0800.HK) HKSE
17.36
-0.29(-1.64%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.36
-0.29(-1.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 16.21 | 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 | 16.05 | 16.66 | 15.98 | 722,500 |
| March 03, 2026 | 17.41 | 16.66 | 16.66 | 17.6 | 16.5 | 1.84M |
| March 02, 2026 | 17.7 | 17.31 | 17.31 | 18.06 | 17.22 | 2.56M |
| February 27, 2026 | 18.99 | 17.87 | 17.87 | 18.99 | 17.87 | 5.88M |
| February 26, 2026 | 19.25 | 18.71 | 18.71 | 19.25 | 18.67 | 1.23M |
| February 25, 2026 | 19.2 | 19.05 | 19.05 | 19.59 | 18.95 | 1.46M |
| February 24, 2026 | 19.25 | 19.16 | 19.16 | 19.35 | 18.87 | 1.19M |
| February 23, 2026 | 18.8 | 19.15 | 19.15 | 19.85 | 18.8 | 2.05M |
| February 20, 2026 | 19 | 18.77 | 0 | 19.2 | 18.68 | 1.44M |
| February 16, 2026 | 19.84 | 20.1 | 0 | 20.12 | 19.66 | 133,600 |
| February 13, 2026 | 19.94 | 19.84 | 0 | 19.96 | 19.8 | 632,900 |
| February 12, 2026 | 20.16 | 20.26 | 0 | 20.74 | 19.85 | 2.14M |
| February 11, 2026 | 21.3 | 21.1 | 0 | 21.3 | 20.84 | 1.01M |
| February 10, 2026 | 20.72 | 21.3 | 0 | 21.5 | 20.72 | 618,200 |
| February 09, 2026 | 21 | 20.7 | 0 | 21 | 20.32 | 1.27M |
| February 06, 2026 | 19 | 19.37 | 0 | 19.5 | 19 | 1.03M |
| February 05, 2026 | 19.5 | 19.36 | 0 | 19.74 | 18.8 | 1.94M |
| February 04, 2026 | 19.93 | 20 | 0 | 20.26 | 19.8 | 770,400 |
| February 03, 2026 | 20.76 | 20.4 | 0 | 21.5 | 20.4 | 918,735 |
| February 02, 2026 | 21.12 | 20.6 | 0 | 21.12 | 20.5 | 656,000 |
| January 30, 2026 | 21.82 | 21.62 | 0 | 21.9 | 21.38 | 808,611 |
| January 29, 2026 | 23 | 22.74 | 0 | 23 | 22.38 | 1.22M |
| January 28, 2026 | 22.82 | 23.28 | 0 | 23.5 | 22.82 | 708,200 |
| January 27, 2026 | 22.74 | 22.8 | 0 | 23 | 22.52 | 464,600 |
| January 26, 2026 | 23.2 | 22.82 | 0 | 23.2 | 22.68 | 898,465 |
| January 23, 2026 | 23.48 | 23.72 | 0 | 24.14 | 23.48 | 740,811 |
| January 22, 2026 | 23 | 22.78 | 0 | 23.4 | 22.5 | 813,000 |
| January 21, 2026 | 22.2 | 22.56 | 0 | 22.76 | 22.1 | 921,257 |
| January 20, 2026 | 23.56 | 23.44 | 0 | 23.68 | 23.26 | 944,400 |
| January 19, 2026 | 23.64 | 23.76 | 0 | 24.04 | 23.02 | 647,600 |
| January 16, 2026 | 23.6 | 23.5 | 0 | 24.9 | 23.26 | 1.3M |
| January 15, 2026 | 23.38 | 23.58 | 0 | 23.8 | 23.14 | 1.21M |
| January 14, 2026 | 23.1 | 23.3 | 0 | 23.64 | 22.8 | 2.82M |
| January 13, 2026 | 25.48 | 25.16 | 0 | 25.66 | 24.88 | 852,400 |
| January 12, 2026 | 25.72 | 25.48 | 0 | 25.72 | 25 | 1.24M |
| January 09, 2026 | 25.16 | 25.8 | 0 | 25.96 | 25.12 | 1.04M |
| January 08, 2026 | 25.78 | 25.08 | 0 | 25.78 | 24.86 | 867,300 |
| January 07, 2026 | 25.3 | 25.52 | 0 | 25.98 | 25.2 | 1.02M |
| January 06, 2026 | 25.12 | 25.26 | 0 | 25.68 | 24.96 | 1.15M |
| January 05, 2026 | 24 | 24.28 | 0 | 24.66 | 23.96 | 1.08M |
| January 02, 2026 | 22.9 | 23.36 | 0 | 23.7 | 22.52 | 717,300 |
| December 31, 2025 | 22.98 | 23 | 0 | 23.38 | 22.76 | 348,100 |
| December 30, 2025 | 22.3 | 22.58 | 0 | 23.14 | 22.2 | 816,580 |
| December 29, 2025 | 23.2 | 22.3 | 0 | 23.2 | 22.3 | 946,500 |
| December 24, 2025 | 23.5 | 23.68 | 0 | 23.68 | 22.8 | 567,700 |
| December 23, 2025 | 23.96 | 23.42 | 0 | 23.96 | 23.04 | 461,700 |
| December 22, 2025 | 22.86 | 24 | 0 | 24.04 | 22.86 | 1.34M |
| December 19, 2025 | 22.28 | 22.7 | 0 | 22.84 | 22.28 | 1.15M |
| December 18, 2025 | 22.1 | 22.54 | 0 | 22.58 | 22 | 898,400 |
| December 17, 2025 | 21.94 | 22.98 | 0 | 22.98 | 21.94 | 545,400 |
| December 16, 2025 | 22.08 | 21.92 | 0 | 22.1 | 21.66 | 755,700 |
| December 15, 2025 | 22.54 | 22.2 | 0 | 22.68 | 22.14 | 443,000 |
| December 12, 2025 | 23.08 | 23.16 | 0 | 23.34 | 22.6 | 853,200 |