Want to see HK:1793 full AI Analyst Report?
Wecon Holdings Ltd. (1793) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.40 | 2.50 | 2.19 | 2.30 | 2.30 | +0.88% | 480,000 | 0.16 |
| Oct 29, 2026 | 2.25 | 2.50 | 2.24 | 2.28 | 2.28 | +5.08% | 1,708,000 | 0.55 |
| Oct 28, 2026 | 2.13 | 2.25 | 2.13 | 2.17 | 2.17 | +1.64% | 1,084,000 | 0.35 |
| Oct 27, 2026 | 2.14 | 2.25 | 2.00 | 2.13 | 2.13 | -0.23% | 628,000 | 0.20 |
| Oct 26, 2026 | 2.05 | 2.14 | 1.94 | 2.14 | 2.14 | +4.40% | 304,000 | 0.10 |
| Oct 23, 2026 | 1.98 | 2.20 | 1.93 | 2.05 | 2.05 | +0.25% | 736,000 | 0.24 |
| Oct 22, 2026 | 2.05 | 2.29 | 1.90 | 2.04 | 2.04 | -3.32% | 1,812,000 | 0.60 |
| Oct 21, 2026 | 2.49 | 2.49 | 2.03 | 2.11 | 2.11 | -7.86% | 2,092,000 | 0.69 |
| Oct 20, 2026 | 2.09 | 2.80 | 1.99 | 2.29 | 2.29 | +7.51% | 4,832,000 | 1.63 |
| Oct 19, 2026 | 2.13 | 2.30 | 2.12 | 2.13 | 2.13 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.24 | 2.30 | 2.12 | 2.13 | 2.13 | -1.62% | 720,000 | 0.24 |
| Oct 15, 2026 | 2.60 | 2.60 | 2.16 | 2.17 | 2.17 | -14.43% | 2,016,000 | 0.68 |
| Oct 14, 2026 | 2.09 | 2.53 | 1.84 | 2.53 | 2.53 | +21.34% | 4,260,000 | 1.47 |
| Oct 13, 2026 | 2.55 | 2.55 | 1.88 | 2.09 | 2.09 | -18.24% | 8,632,000 | 3.12 |
| Oct 12, 2026 | 2.60 | 2.70 | 2.50 | 2.55 | 2.55 | -4.49% | 1,372,000 | 0.50 |
| Oct 09, 2026 | 2.38 | 2.75 | 2.38 | 2.67 | 2.67 | +11.72% | 3,600,000 | 1.32 |
| Oct 08, 2026 | 2.50 | 2.52 | 2.36 | 2.39 | 2.39 | -4.59% | 1,735,900 | 0.63 |
| Oct 07, 2026 | 2.49 | 2.62 | 2.39 | 2.51 | 2.51 | +0.20% | 1,964,000 | 0.71 |
| Oct 06, 2026 | 2.10 | 2.58 | 2.02 | 2.50 | 2.50 | +17.37% | 3,296,000 | 1.20 |
| Oct 05, 2026 | 2.01 | 2.20 | 1.98 | 2.13 | 2.13 | +4.93% | 1,332,000 | 0.49 |
| Oct 02, 2026 | 2.40 | 2.40 | 1.96 | 2.03 | 2.03 | -17.14% | 2,840,000 | 1.06 |
| Oct 01, 2026 | 2.45 | 2.67 | 2.30 | 2.45 | 2.45 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.58 | 2.67 | 2.30 | 2.45 | 2.45 | -5.59% | 3,796,000 | 1.43 |
| Sep 29, 2026 | 2.47 | 2.60 | 2.32 | 2.60 | 2.60 | +3.39% | 3,308,000 | 1.27 |
| Sep 28, 2026 | 2.47 | 2.59 | 2.33 | 2.51 | 2.51 | +1.41% | 3,868,000 | 1.52 |
| Sep 25, 2026 | 1.95 | 2.48 | 1.95 | 2.48 | 2.48 | +23.44% | 3,834,000 | 1.54 |
| Sep 24, 2026 | 1.92 | 2.05 | 1.89 | 2.01 | 2.01 | +2.30% | 1,456,000 | 0.59 |
| Sep 23, 2026 | 1.92 | 2.10 | 1.85 | 1.96 | 1.96 | +3.16% | 5,800,000 | 2.42 |
| Sep 22, 2026 | 1.75 | 1.90 | 1.73 | 1.90 | 1.90 | +6.74% | 4,268,000 | 1.70 |
| Sep 21, 2026 | 1.80 | 1.93 | 1.76 | 1.78 | 1.78 | -3.78% | 2,324,000 | 0.92 |
| Sep 18, 2026 | 1.86 | 1.90 | 1.71 | 1.85 | 1.85 | -4.64% | 3,624,000 | 1.47 |
| Sep 17, 2026 | 1.86 | 1.98 | 1.75 | 1.94 | 1.94 | +4.30% | 2,971,500 | 1.20 |
| Sep 16, 2026 | 1.67 | 1.94 | 1.56 | 1.86 | 1.86 | +15.53% | 6,352,000 | 2.69 |
| Sep 15, 2026 | 1.22 | 1.62 | 1.22 | 1.61 | 1.61 | +31.97% | 10,224,000 | 4.28 |
| Sep 14, 2026 | 1.11 | 1.27 | 1.11 | 1.22 | 1.22 | +5.63% | 2,552,000 | 1.08 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.09 | 1.16 | 1.16 | -3.35% | 2,196,000 | 0.94 |
| Sep 10, 2026 | 1.13 | 1.33 | 1.07 | 1.20 | 1.20 | +6.22% | 3,880,000 | 1.70 |
| Sep 09, 2026 | 1.14 | 1.21 | 1.10 | 1.13 | 1.13 | -1.32% | 2,888,000 | 1.27 |
| Sep 08, 2026 | 0.98 | 1.14 | 0.95 | 1.14 | 1.14 | +15.74% | 4,284,000 | 1.70 |
| Sep 07, 2026 | 0.93 | 1.03 | 0.92 | 0.99 | 0.99 | +4.23% | 1,352,000 | 0.53 |
| Sep 04, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.08% | 820,000 | 0.32 |
| Sep 03, 2026 | 0.98 | 0.99 | 0.90 | 0.98 | 0.98 | -0.51% | 1,544,000 | 0.61 |
| Sep 02, 2026 | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -5.31% | 1,396,000 | 0.55 |
| Sep 01, 2026 | 1.06 | 1.07 | 0.97 | 1.04 | 1.04 | -2.36% | 1,920,000 | 0.76 |
| Aug 31, 2026 | 1.02 | 1.18 | 1.02 | 1.06 | 1.06 | +3.92% | 2,148,000 | 0.86 |
| Aug 28, 2026 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | -3.77% | 1,448,000 | 0.58 |
| Aug 27, 2026 | 1.10 | 1.16 | 0.98 | 1.06 | 1.06 | -3.20% | 2,444,000 | 0.98 |
| Aug 26, 2026 | 1.18 | 1.22 | 1.07 | 1.10 | 1.10 | -8.75% | 2,288,000 | 0.93 |
| Aug 25, 2026 | 1.33 | 1.49 | 0.96 | 1.20 | 1.20 | -9.43% | 10,213,900 | 4.42 |
| Aug 24, 2026 | 1.04 | 1.37 | 0.95 | 1.33 | 1.33 | +27.65% | 7,092,000 | 3.22 |