UK markets open in 1 hour 38 minutes
NIKKEI 225
38,646.90 +13.88 (+0.04%) HANG SENG
17,993.28 -342.04 (-1.87%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,375.80 +6.80 (+0.29%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,944.26 -593.41 (-1.15%)
Weichai Power Co., Ltd. (2338.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:05PM HKT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 13.880 | 13.880 | 13.420 | 13.440 | 13.440 | 6,967,618 |
| 20 Jun 2024 | 14.380 | 14.500 | 13.820 | 13.880 | 13.880 | 7,377,191 |
| 19 Jun 2024 | 14.340 | 14.540 | 14.140 | 14.380 | 14.380 | 4,163,619 |
| 18 Jun 2024 | 14.400 | 14.420 | 13.880 | 14.360 | 14.360 | 7,356,138 |
| 17 Jun 2024 | 14.240 | 14.640 | 14.200 | 14.200 | 14.200 | 3,419,779 |
| 14 Jun 2024 | 14.120 | 14.700 | 13.960 | 14.300 | 14.300 | 7,677,566 |
| 13 Jun 2024 | 14.440 | 14.440 | 14.000 | 14.120 | 14.120 | 3,597,354 |
| 12 Jun 2024 | 14.200 | 14.460 | 14.080 | 14.260 | 14.260 | 6,186,105 |
| 11 Jun 2024 | 14.660 | 14.900 | 14.080 | 14.200 | 14.200 | 11,135,116 |
| 07 Jun 2024 | 14.260 | 14.860 | 14.260 | 14.840 | 14.840 | 15,495,791 |
| 06 Jun 2024 | 14.200 | 14.640 | 14.180 | 14.340 | 14.340 | 7,671,701 |
| 05 Jun 2024 | 14.180 | 14.380 | 14.120 | 14.200 | 14.200 | 11,755,984 |
| 04 Jun 2024 | 14.300 | 14.300 | 13.820 | 14.220 | 14.220 | 11,914,289 |
| 03 Jun 2024 | 14.060 | 14.380 | 14.020 | 14.220 | 14.220 | 9,786,866 |
| 31 May 2024 | 14.180 | 14.420 | 13.960 | 13.980 | 13.980 | 12,668,389 |
| 31 May 2024 | 0.3225 Dividend | |||||
| 30 May 2024 | 14.420 | 14.620 | 14.360 | 14.500 | 14.178 | 12,535,807 |
| 29 May 2024 | 14.700 | 14.780 | 14.500 | 14.500 | 14.178 | 8,968,611 |
| 28 May 2024 | 15.000 | 15.220 | 14.780 | 14.840 | 14.510 | 7,101,050 |
| 27 May 2024 | 14.760 | 15.080 | 14.640 | 15.000 | 14.666 | 12,311,953 |
| 24 May 2024 | 14.880 | 15.000 | 14.800 | 14.800 | 14.471 | 5,692,285 |
| 23 May 2024 | 15.200 | 15.240 | 14.820 | 15.000 | 14.666 | 7,236,460 |
| 22 May 2024 | 15.300 | 15.420 | 14.940 | 15.200 | 14.862 | 13,010,804 |
| 21 May 2024 | 15.100 | 15.700 | 15.100 | 15.240 | 14.901 | 16,554,455 |
| 20 May 2024 | 15.680 | 15.760 | 14.780 | 15.160 | 14.823 | 38,919,413 |
| 17 May 2024 | 16.340 | 16.740 | 15.520 | 15.680 | 15.331 | 22,720,093 |
| 16 May 2024 | 16.600 | 17.020 | 16.380 | 16.500 | 16.133 | 8,968,167 |
| 14 May 2024 | 16.760 | 17.060 | 16.540 | 16.640 | 16.270 | 7,462,822 |
| 13 May 2024 | 16.880 | 17.020 | 16.340 | 16.580 | 16.211 | 9,781,205 |
| 10 May 2024 | 16.700 | 17.200 | 16.640 | 16.880 | 16.505 | 9,294,248 |
| 09 May 2024 | 16.100 | 16.880 | 16.000 | 16.640 | 16.270 | 11,032,433 |
| 08 May 2024 | 17.000 | 17.000 | 16.120 | 16.200 | 15.840 | 8,885,732 |
| 07 May 2024 | 16.380 | 16.740 | 16.240 | 16.400 | 16.035 | 7,225,108 |
| 06 May 2024 | 16.500 | 16.620 | 15.920 | 16.380 | 16.016 | 10,281,831 |
| 03 May 2024 | 16.140 | 16.660 | 16.140 | 16.420 | 16.055 | 6,567,491 |
| 02 May 2024 | 15.640 | 16.240 | 15.460 | 16.140 | 15.781 | 7,420,730 |
| 30 Apr 2024 | 16.440 | 16.560 | 16.000 | 16.100 | 15.742 | 15,408,689 |
| 29 Apr 2024 | 16.480 | 16.520 | 16.120 | 16.500 | 16.133 | 12,838,949 |
| 26 Apr 2024 | 16.480 | 16.540 | 16.220 | 16.400 | 16.035 | 7,450,046 |
| 25 Apr 2024 | 16.500 | 16.540 | 16.180 | 16.400 | 16.035 | 9,405,651 |
| 24 Apr 2024 | 16.260 | 16.680 | 16.260 | 16.540 | 16.172 | 8,095,531 |
| 23 Apr 2024 | 16.780 | 16.900 | 16.120 | 16.260 | 15.898 | 12,917,625 |
| 22 Apr 2024 | 17.140 | 17.500 | 16.680 | 16.740 | 16.368 | 7,848,912 |
| 19 Apr 2024 | 17.200 | 17.260 | 16.880 | 17.140 | 16.759 | 4,911,967 |
| 18 Apr 2024 | 16.980 | 17.460 | 16.980 | 17.200 | 16.817 | 16,131,408 |
| 17 Apr 2024 | 16.540 | 17.000 | 16.540 | 16.980 | 16.602 | 7,606,665 |
| 16 Apr 2024 | 16.720 | 17.140 | 16.700 | 16.700 | 16.329 | 8,085,803 |
| 15 Apr 2024 | 16.460 | 17.080 | 16.460 | 16.860 | 16.485 | 13,008,960 |
| 12 Apr 2024 | 16.900 | 17.040 | 16.680 | 16.760 | 16.387 | 17,482,584 |
| 11 Apr 2024 | 16.580 | 17.180 | 16.400 | 16.900 | 16.524 | 19,201,086 |
| 10 Apr 2024 | 16.360 | 16.800 | 16.360 | 16.720 | 16.348 | 12,817,769 |
| 09 Apr 2024 | 16.400 | 16.500 | 16.000 | 16.240 | 15.879 | 7,391,498 |
| 08 Apr 2024 | 15.960 | 16.680 | 15.960 | 16.400 | 16.035 | 8,227,360 |
| 05 Apr 2024 | 16.180 | 16.400 | 15.900 | 16.020 | 15.664 | 3,406,718 |
| 03 Apr 2024 | 16.560 | 16.560 | 16.160 | 16.300 | 15.937 | 11,213,995 |
| 02 Apr 2024 | 15.360 | 16.300 | 15.360 | 16.240 | 15.879 | 22,002,687 |
| 28 Mar 2024 | 14.620 | 15.200 | 14.620 | 14.920 | 14.588 | 11,888,403 |
| 27 Mar 2024 | 15.100 | 15.320 | 14.480 | 14.680 | 14.353 | 9,747,159 |
| 26 Mar 2024 | 15.100 | 15.380 | 15.000 | 15.220 | 14.881 | 10,126,431 |
| 25 Mar 2024 | 15.020 | 15.400 | 14.820 | 15.280 | 14.940 | 7,349,309 |
| 22 Mar 2024 | 15.100 | 15.100 | 14.740 | 14.840 | 14.510 | 3,847,729 |
| 21 Mar 2024 | 14.960 | 15.280 | 14.900 | 15.160 | 14.823 | 7,324,949 |
| 20 Mar 2024 | 15.300 | 15.500 | 14.780 | 14.860 | 14.529 | 11,426,998 |
| 19 Mar 2024 | 15.600 | 15.600 | 15.040 | 15.300 | 14.960 | 12,647,585 |
| 18 Mar 2024 | 15.380 | 15.760 | 15.200 | 15.640 | 15.292 | 6,656,019 |
| 15 Mar 2024 | 15.600 | 15.600 | 15.160 | 15.520 | 15.175 | 15,664,960 |
| 14 Mar 2024 | 14.920 | 15.820 | 14.920 | 15.720 | 15.370 | 26,491,593 |
| 13 Mar 2024 | 14.700 | 15.100 | 14.540 | 14.920 | 14.588 | 13,008,842 |
| 12 Mar 2024 | 15.000 | 15.000 | 14.360 | 14.700 | 14.373 | 14,097,636 |
| 11 Mar 2024 | 14.840 | 15.180 | 14.740 | 14.960 | 14.627 | 9,433,972 |
| 08 Mar 2024 | 14.880 | 15.160 | 14.820 | 14.920 | 14.588 | 9,810,834 |
| 07 Mar 2024 | 14.540 | 15.180 | 14.540 | 14.820 | 14.490 | 12,938,912 |
| 06 Mar 2024 | 14.500 | 15.000 | 14.340 | 14.520 | 14.197 | 32,145,603 |
| 05 Mar 2024 | 14.900 | 15.040 | 14.600 | 14.740 | 14.412 | 15,494,758 |
| 04 Mar 2024 | 15.080 | 15.320 | 14.900 | 15.080 | 14.745 | 14,459,021 |
| 01 Mar 2024 | 15.460 | 15.700 | 14.900 | 14.940 | 14.608 | 19,569,225 |
| 29 Feb 2024 | 15.000 | 15.580 | 14.860 | 15.400 | 15.057 | 17,970,285 |
| 28 Feb 2024 | 15.500 | 15.500 | 14.720 | 15.060 | 14.725 | 8,671,157 |
| 27 Feb 2024 | 15.600 | 15.760 | 15.400 | 15.540 | 15.194 | 6,742,070 |
| 26 Feb 2024 | 15.320 | 16.080 | 15.320 | 15.760 | 15.409 | 14,672,583 |
| 23 Feb 2024 | 15.940 | 15.940 | 15.020 | 15.320 | 14.979 | 10,941,239 |
| 22 Feb 2024 | 14.480 | 15.420 | 14.460 | 15.400 | 15.057 | 16,842,610 |
| 21 Feb 2024 | 14.500 | 14.920 | 14.300 | 14.540 | 14.217 | 6,574,030 |
| 20 Feb 2024 | 13.820 | 14.700 | 13.660 | 14.560 | 14.236 | 10,734,767 |
| 19 Feb 2024 | 13.540 | 13.880 | 13.380 | 13.820 | 13.513 | 8,734,055 |
| 16 Feb 2024 | 13.980 | 13.980 | 13.440 | 13.660 | 13.356 | 5,902,942 |
| 15 Feb 2024 | 13.960 | 14.080 | 13.400 | 13.980 | 13.669 | 4,003,389 |
| 14 Feb 2024 | 13.740 | 14.100 | 13.700 | 13.940 | 13.630 | 2,656,850 |
| 09 Feb 2024 | 13.960 | 14.300 | 13.700 | 14.160 | 13.845 | 2,579,895 |
| 08 Feb 2024 | 14.120 | 14.380 | 14.100 | 14.140 | 13.826 | 2,983,258 |
| 07 Feb 2024 | 14.200 | 14.400 | 13.980 | 14.120 | 13.806 | 4,413,782 |
| 06 Feb 2024 | 13.840 | 14.240 | 13.780 | 14.240 | 13.923 | 4,103,848 |
| 05 Feb 2024 | 13.960 | 14.100 | 13.580 | 13.840 | 13.532 | 4,296,002 |
| 02 Feb 2024 | 14.080 | 14.420 | 13.860 | 14.060 | 13.747 | 9,957,449 |
| 01 Feb 2024 | 13.800 | 14.440 | 13.640 | 13.960 | 13.650 | 8,052,934 |
| 31 Jan 2024 | 13.720 | 13.920 | 13.480 | 13.800 | 13.493 | 17,539,040 |
| 30 Jan 2024 | 13.820 | 13.960 | 13.560 | 13.720 | 13.415 | 6,060,120 |
| 29 Jan 2024 | 13.720 | 14.040 | 13.640 | 13.820 | 13.513 | 8,831,205 |
| 26 Jan 2024 | 13.960 | 13.980 | 13.500 | 13.620 | 13.317 | 7,378,916 |
| 25 Jan 2024 | 13.120 | 14.180 | 13.120 | 14.100 | 13.786 | 11,454,840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.