WeRide Inc. Class A (0800.HK) HKSE

Currency In HKD

0800.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	10.86	10.64	10.64	11.02	10.63	946,800
October 21, 2026	11.48	11.28	11.28	11.56	11.15	949,420
October 20, 2026	10.99	11	11	11.28	10.96	808,720
October 16, 2026	11.13	11.24	11.24	11.39	11.11	684,300
October 15, 2026	11.07	10.87	10.87	11.24	10.77	1.45M
October 14, 2026	12.08	11.8	11.8	12.08	11.8	1.07M
October 13, 2026	12.54	12.39	12.39	12.87	12.28	567,700
October 12, 2026	12.66	12.81	12.81	13.14	12.6	2.23M
October 09, 2026	12.08	11.96	11.96	12.36	11.66	1.23M
October 08, 2026	13.33	12.17	12.17	13.4	12.1	4.09M
October 07, 2026	13.24	13.5	13.5	13.89	13.21	324,758
October 06, 2026	13.12	13.24	13.24	13.98	13.11	376,140
October 05, 2026	13.32	13.1	13.1	13.41	12.96	657,100
October 02, 2026	13.87	13.32	13.32	13.87	13.27	613,400
September 30, 2026	14.53	14.01	14.01	14.53	13.97	2.33M
September 29, 2026	15.1	14.67	14.67	15.48	14.34	2.07M
September 28, 2026	14.7	15.1	15.1	15.61	14.61	2.06M
September 25, 2026	15.12	15.09	15.09	15.3	14.64	1.79M
September 24, 2026	15.33	15.75	15.75	15.75	15.14	1.43M
September 23, 2026	15.33	15.63	15.63	15.78	15.33	745,900
September 22, 2026	14.85	15.26	15.26	15.55	14.85	1.41M
September 21, 2026	14.43	14.49	14.49	14.75	14.27	1.67M
September 18, 2026	14.84	14.4	14.4	15.03	14.4	3.31M
September 17, 2026	14.51	14.85	14.85	15.14	14.51	1.14M
September 16, 2026	15.13	14.86	14.86	15.13	14.44	1.99M
September 15, 2026	15.8	15.46	15.46	15.8	15.35	605,700
September 11, 2026	15.23	15.94	15.94	15.94	15	941,000
September 10, 2026	15.51	15.23	15.23	15.6	15.2	1.26M
September 09, 2026	15.76	16.1	16.1	16.34	15.7	1.09M
September 08, 2026	15.92	15.75	15.75	16.09	15.72	657,900
September 07, 2026	15.5	16.1	16.1	16.1	15.5	604,900
September 04, 2026	15.36	15.98	15.98	16.42	15.36	1.67M
September 03, 2026	15.14	15.36	15.36	15.45	15.13	693,100
September 02, 2026	15.09	14.93	14.93	15.44	14.87	941,700
September 01, 2026	15.5	15.3	15.3	15.5	15.19	588,300
August 31, 2026	15.8	15.37	15.37	15.88	15.37	1.15M
August 28, 2026	15.51	15.8	15.8	16.23	15.49	877,200
August 27, 2026	15.69	15.45	15.45	15.69	15.42	515,400
August 26, 2026	15.89	15.69	15.69	16.21	15.68	596,400
August 25, 2026	15.9	15.8	15.8	16.08	15.5	948,116
August 24, 2026	16.72	16.45	16.45	17.07	16.45	1.45M
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