WeRide Inc. Class A (0800.HK) HKSE

Currency In HKD

0800.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	16.36	16.2	16.2	16.36	15.95	485,516
August 20, 2026	16.06	16.03	16.03	16.23	15.51	607,740
August 19, 2026	15.88	15.57	15.57	16.02	15.44	1.67M
August 18, 2026	15.82	16.74	16.74	16.99	15.82	1.97M
August 17, 2026	15.51	15.82	15.82	16.5	15.3	1.45M
August 14, 2026	15.6	15.49	15.49	15.73	15.37	529,693
August 13, 2026	15.08	15.3	15.3	15.91	15.05	2.65M
August 12, 2026	16.5	16.7	16.7	16.8	16.1	539,172
August 11, 2026	16.36	16.87	16.87	17.03	16.3	1.01M
August 10, 2026	16.2	16.45	16.45	16.59	16.14	458,871
August 07, 2026	15.53	15.6	15.6	15.6	15.11	223,604
August 06, 2026	15.35	15.4	15.4	15.64	15.3	547,136
August 05, 2026	15.5	15.87	15.87	16.05	15.5	777,066
August 04, 2026	15.55	15.5	15.5	15.6	15.22	344,352
August 03, 2026	15.1	15.33	15.33	15.88	14.95	365,563
July 31, 2026	15.2	15.33	15.33	15.48	15.05	382,030
July 30, 2026	15.15	14.97	14.97	15.26	14.78	442,849
July 29, 2026	15.26	15.35	15.35	15.61	15.24	609,520
July 28, 2026	14.37	14.64	14.64	14.9	14.37	524,854
July 27, 2026	14.5	14.28	14.28	14.5	13.85	1.01M
July 23, 2026	15.1	15.4	15.4	15.44	14.84	1.12M
July 22, 2026	15.4	15.16	15.16	15.46	15.09	528,425
July 21, 2026	15.92	15.49	15.49	15.92	15.21	704,747
July 20, 2026	15.9	15.92	15.92	16.3	15.59	745,500
July 17, 2026	16.04	15.29	15.29	16.17	14.99	1.46M
July 16, 2026	16.3	16.41	16.41	16.66	16	614,500
July 15, 2026	15.85	16.3	16.3	16.68	15.75	1.46M
July 14, 2026	14.6	15.28	15.28	15.4	14.56	1.39M
July 13, 2026	14.4	14.3	14.3	14.64	13.99	336,700
July 10, 2026	14.46	14.3	14.3	14.85	14.15	696,100
July 09, 2026	14.2	14.12	14.12	14.42	13.95	839,600
July 08, 2026	15.01	14.42	14.42	15.01	14.17	471,200
July 07, 2026	14.75	14.61	14.61	14.98	14.5	336,500
July 06, 2026	14.69	14.72	14.72	14.81	14.23	587,900
July 03, 2026	14.5	14.69	14.69	14.99	14.3	1.23M
July 02, 2026	14.57	14.56	14.56	15	14.31	1.8M
June 30, 2026	14.85	14.47	14.47	14.9	14.2	1.39M
June 29, 2026	13.69	14.32	14.32	14.56	13.69	1.36M
June 26, 2026	14.33	13.65	13.65	14.35	13.62	839,953
June 25, 2026	15.02	14.66	14.66	15.02	14.3	793,200
June 24, 2026	15.28	15.2	15.2	15.47	14.62	1.13M
June 23, 2026	16.1	15.27	15.27	16.1	15.15	1.08M
June 22, 2026	16.72	16.72	16.72	16.72	15.93	851,670
June 18, 2026	16.9	17.05	17.05	17.05	16.5	1.53M
June 17, 2026	17.09	16.91	16.91	17.09	16.19	1.59M
June 16, 2026	17.17	17.2	17.2	19.99	17	6.55M
June 15, 2026	16.9	16.61	16.61	17.15	16.2	885,436
June 12, 2026	16.83	16.84	16.84	16.99	16.48	865,860
June 11, 2026	16.43	16.24	16.24	16.56	15.74	1.06M
June 10, 2026	17	16.64	16.64	17.04	16.3	2.04M
June 09, 2026	17.13	17.3	17.3	18	17.1	1.77M
June 08, 2026	17.68	17.1	17.1	17.68	16.85	2.31M
June 05, 2026	19.9	17.98	17.98	19.9	17.82	2.79M
June 04, 2026	21.2	19.9	19.9	21.84	19.48	3.84M
June 03, 2026	21.24	21.2	21.2	21.3	20.28	4.87M
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