WeRide Inc.: A

Exchange Code Listed Last trade Delisted
HK Main 00800  2025-11-06    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-30 0 22.58 22.58 22.84 22.20 23.14 816,480 18,568,223 22.742 22.58 22.58 22.84 22.20 23.14 816,480 22.742 1.26%
2025-12-29 0 22.30 22.28 22.30 22.30 23.20 946,400 21,446,662 22.661 22.30 22.28 22.30 22.30 23.20 946,400 22.661 -5.83%
2025-12-24 0 23.68 23.62 23.68 22.80 23.68 567,600 13,244,908 23.335 23.68 23.62 23.68 22.80 23.68 567,600 23.335 1.11%
2025-12-23 0 23.42 23.32 23.42 23.04 23.96 460,900 10,805,178 23.444 23.42 23.32 23.42 23.04 23.96 460,900 23.444 -2.42%
2025-12-22 0 24.00 23.92 24.00 22.86 24.04 1,344,400 31,940,771 23.758 24.00 23.92 24.00 22.86 24.04 1,344,400 23.758 5.73%
2025-12-19 0 22.70 22.70 22.76 22.28 22.84 1,152,500 26,148,975 22.689 22.70 22.70 22.76 22.28 22.84 1,152,500 22.689 0.71%
2025-12-18 0 22.54 22.54 22.58 22.00 22.58 898,400 20,160,650 22.441 22.54 22.54 22.58 22.00 22.58 898,400 22.441 -1.91%
2025-12-17 0 22.98 22.78 22.98 21.94 22.98 545,400 12,465,160 22.855 22.98 22.78 22.98 21.94 22.98 545,400 22.855 4.84%
2025-12-16 0 21.92 21.84 21.92 21.66 22.10 755,700 16,527,433 21.870 21.92 21.84 21.92 21.66 22.10 755,700 21.870 -1.26%
2025-12-15 0 22.20 22.20 22.40 22.14 22.68 443,000 9,919,230 22.391 22.20 22.20 22.40 22.14 22.68 443,000 22.391 -4.15%
2025-12-12 0 23.16 23.10 23.16 22.60 23.34 853,200 19,628,907 23.006 23.16 23.10 23.16 22.60 23.34 853,200 23.006 -3.26%
2025-12-11 0 23.94 23.92 23.96 22.90 24.04 1,523,944 36,136,828 23.713 23.94 23.92 23.96 22.90 24.04 1,523,944 23.713 4.91%
2025-12-10 0 22.82 22.82 22.90 22.02 23.10 429,400 9,808,271 22.842 22.82 22.82 22.90 22.02 23.10 429,400 22.842 -3.79%
2025-12-09 0 23.72 23.70 23.72 23.00 23.90 1,017,300 23,912,708 23.506 23.72 23.70 23.72 23.00 23.90 1,017,300 23.506 -0.50%
2025-12-08 0 23.84 23.82 23.84 23.52 24.66 886,800 21,155,033 23.855 23.84 23.82 23.84 23.52 24.66 886,800 23.855 -3.56%
2025-12-05 0 24.72 24.60 24.72 23.96 24.76 1,318,014 32,140,684 24.386 24.72 24.60 24.72 23.96 24.76 1,318,014 24.386 5.19%
2025-12-04 0 23.50 23.50 23.60 22.88 23.64 841,900 19,664,872 23.358 23.50 23.50 23.60 22.88 23.64 841,900 23.358 1.64%
2025-12-03 0 23.12 23.12 23.14 22.22 23.54 1,820,272 41,851,759 22.992 23.12 23.12 23.14 22.22 23.54 1,820,272 22.992 4.81%
2025-12-02 0 22.06 22.04 22.06 21.66 22.44 766,100 16,815,754 21.950 22.06 22.04 22.06 21.66 22.44 766,100 21.950 1.47%
2025-12-01 0 21.74 21.74 21.80 20.80 22.22 1,745,109 37,812,908 21.668 21.74 21.74 21.80 20.80 22.22 1,745,109 21.668 5.23%
2025-11-28 0 20.66 20.52 20.66 20.18 20.68 447,300 9,136,475 20.426 20.66 20.52 20.66 20.18 20.68 447,300 20.426 1.97%
2025-11-27 0 20.26 20.26 20.34 20.10 20.96 367,000 7,488,808 20.405 20.26 20.26 20.34 20.10 20.96 367,000 20.405 1.30%
2025-11-26 0 20.00 19.98 20.00 19.99 20.88 448,500 9,122,765 20.341 20.00 19.98 20.00 19.99 20.88 448,500 20.341 -4.21%
2025-11-25 0 20.88 20.76 20.88 20.60 21.80 1,287,200 27,044,926 21.011 20.88 20.76 20.88 20.60 21.80 1,287,200 21.011 1.75%
2025-11-24 0 20.52 20.50 20.52 18.70 21.20 3,007,100 61,639,492 20.498 20.52 20.50 20.52 18.70 21.20 3,007,100 20.498 9.73%
2025-11-21 0 18.70 18.61 18.70 18.53 18.95 1,842,100 34,489,997 18.723 18.70 18.61 18.70 18.53 18.95 1,842,100 18.723 -1.89%
2025-11-20 0 19.06 19.01 19.06 18.92 19.24 1,966,100 37,454,972 19.050 19.06 19.01 19.06 18.92 19.24 1,966,100 19.050 2.25%
2025-11-19 0 18.64 18.53 18.64 18.37 18.76 832,000 15,436,476 18.553 18.64 18.53 18.64 18.37 18.76 832,000 18.553 0.87%
2025-11-18 0 18.48 18.48 18.50 18.48 19.14 2,399,500 44,800,328 18.671 18.48 18.48 18.50 18.48 19.14 2,399,500 18.671 -6.05%
2025-11-17 0 19.67 19.50 19.67 18.83 20.40 3,356,100 64,928,837 19.347 19.67 19.50 19.67 18.83 20.40 3,356,100 19.347 -0.66%
2025-11-14 0 19.80 19.79 19.80 19.01 19.87 2,600,400 50,442,049 19.398 19.80 19.79 19.80 19.01 19.87 2,600,400 19.398 -4.35%
2025-11-13 0 20.70 20.68 20.70 20.50 21.20 1,244,780 25,757,833 20.693 20.70 20.68 20.70 20.50 21.20 1,244,780 20.693 -2.36%
2025-11-12 0 21.20 21.10 21.20 20.80 21.50 1,504,696 31,790,135 21.127 21.20 21.10 21.20 20.80 21.50 1,504,696 21.127 -1.85%
2025-11-11 0 21.60 21.38 21.60 20.86 21.60 1,865,400 39,919,594 21.400 21.60 21.38 21.60 20.86 21.60 1,865,400 21.400 2.27%
2025-11-10 0 21.12 21.12 21.18 20.00 21.96 3,195,700 66,874,201 20.926 21.12 21.12 21.18 20.00 21.96 3,195,700 20.926 0.00%
2025-11-07 0 21.12 21.10 21.12 21.12 23.26 4,007,620 86,652,734 21.622 21.12 21.10 21.12 21.12 23.26 4,007,620 21.622 -13.44%
2025-11-06 0 24.40 24.40 24.44 23.00 24.98 16,900,938 403,185,452 23.856 24.40 24.40 24.44 23.00 24.98 16,900,938 23.856

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top