HKSE - Delayed Quote HKD

NetEase, Inc. (9999.HK)

149.200 +2.600 (+1.77%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 147.300 150.600 147.300 149.200 149.200 7,303,555
Apr 25, 2024 145.700 150.300 145.500 146.600 146.600 4,248,674
Apr 24, 2024 147.200 148.600 145.100 148.100 148.100 7,547,444
Apr 23, 2024 149.300 149.300 144.400 145.800 145.800 6,114,318
Apr 22, 2024 146.700 149.400 146.200 146.400 146.400 5,813,347
Apr 19, 2024 142.900 144.000 141.200 142.800 142.800 11,562,730
Apr 18, 2024 141.000 143.300 139.300 142.900 142.900 12,962,038
Apr 17, 2024 142.000 142.300 137.800 141.100 141.100 7,368,421
Apr 16, 2024 143.100 144.700 141.000 142.300 142.300 7,555,449
Apr 15, 2024 146.000 147.100 144.700 145.600 145.600 6,748,043
Apr 12, 2024 151.300 152.800 150.000 151.100 151.100 7,541,860
Apr 11, 2024 155.100 155.300 152.200 154.000 154.000 6,909,454
Apr 10, 2024 158.300 161.300 157.500 158.800 158.800 6,376,220
Apr 9, 2024 153.500 158.500 153.200 157.500 157.500 7,211,528
Apr 8, 2024 149.700 153.000 149.000 151.300 151.300 4,497,393
Apr 5, 2024 150.900 151.900 148.100 149.800 149.800 4,212,584
Apr 3, 2024 151.000 151.200 148.400 149.600 149.600 6,909,465
Apr 2, 2024 155.000 155.700 149.100 151.600 151.600 12,040,096
Mar 28, 2024 161.800 165.600 160.600 162.800 162.800 4,242,968
Mar 27, 2024 161.200 163.100 160.000 161.500 161.500 2,881,255
Mar 26, 2024 163.200 164.500 161.200 162.400 162.400 4,108,395
Mar 25, 2024 165.400 165.700 162.000 163.500 163.500 2,520,550
Mar 22, 2024 167.800 167.800 163.800 166.800 166.800 3,877,323
Mar 21, 2024 167.500 170.100 167.100 169.000 169.000 3,168,260
Mar 20, 2024 162.800 165.800 161.700 164.900 164.900 2,826,779
Mar 19, 2024 163.500 164.600 162.000 162.800 162.800 4,455,974
Mar 18, 2024 166.300 167.700 164.900 166.200 166.200 3,836,436
Mar 15, 2024 169.000 170.200 165.200 170.100 170.100 9,345,420
Mar 14, 2024 173.800 175.300 169.600 170.700 170.700 3,865,305
Mar 13, 2024 0.216 Dividend
Mar 13, 2024 170.000 173.800 167.600 171.900 171.900 4,275,336
Mar 12, 2024 169.700 172.400 166.800 170.800 170.584 5,209,551
Mar 11, 2024 167.400 170.500 165.900 169.000 168.786 3,589,566
Mar 8, 2024 165.700 168.800 165.200 166.700 166.489 4,767,178
Mar 7, 2024 162.700 163.500 160.100 162.600 162.394 6,878,883
Mar 6, 2024 167.600 170.400 165.500 169.400 169.186 4,451,987
Mar 5, 2024 171.700 172.700 166.600 167.600 167.388 6,600,380
Mar 4, 2024 174.900 178.300 173.800 175.600 175.378 4,623,024
Mar 1, 2024 169.500 174.400 168.100 172.800 172.582 10,070,862
Feb 29, 2024 178.200 178.600 175.100 176.200 175.977 7,171,726
Feb 28, 2024 175.500 180.500 175.500 176.700 176.477 9,095,874
Feb 27, 2024 166.500 169.300 164.700 169.000 168.786 4,480,288
Feb 26, 2024 168.700 168.900 166.000 167.600 167.388 4,081,936
Feb 23, 2024 169.900 172.400 168.500 169.500 169.286 4,112,395
Feb 22, 2024 167.900 169.800 166.500 169.800 169.585 5,695,702
Feb 21, 2024 167.800 173.100 167.000 171.400 171.183 4,037,955
Feb 20, 2024 170.000 170.600 167.800 170.600 170.384 3,558,123
Feb 19, 2024 168.800 170.000 167.900 169.400 169.186 6,027,154
Feb 16, 2024 168.800 172.000 165.000 171.500 171.283 3,623,615
Feb 15, 2024 165.700 169.500 164.600 168.600 168.387 3,598,353
Feb 14, 2024 163.600 167.900 159.900 167.100 166.889 4,300,544
Feb 9, 2024 164.500 164.500 164.500 164.500 164.292 -
Feb 8, 2024 165.000 166.400 162.700 164.700 164.492 5,549,313
Feb 7, 2024 167.300 171.100 162.100 163.400 163.193 8,515,990
Feb 6, 2024 159.400 166.600 157.900 165.500 165.291 8,940,519
Feb 5, 2024 153.800 159.800 151.200 157.500 157.301 6,296,160
Feb 2, 2024 160.400 162.200 154.800 155.800 155.603 6,686,436
Feb 1, 2024 153.900 158.300 152.400 155.800 155.603 7,171,360
Jan 31, 2024 151.500 152.900 150.200 151.500 151.308 5,221,221
Jan 30, 2024 155.800 156.100 150.400 152.500 152.307 9,667,396
Jan 29, 2024 160.000 161.400 158.800 159.500 159.298 5,285,514
Jan 26, 2024 162.600 163.300 156.400 157.400 157.201 9,405,952
Jan 25, 2024 156.800 161.700 155.400 161.500 161.296 12,663,251
Jan 24, 2024 153.500 157.600 150.800 155.800 155.603 12,915,672
Jan 23, 2024 140.900 147.500 139.600 146.200 146.015 13,836,383
Jan 22, 2024 141.700 142.100 136.000 137.900 137.726 8,327,959
Jan 19, 2024 140.000 143.200 137.700 138.900 138.724 7,285,745
Jan 18, 2024 137.000 138.300 135.700 137.100 136.927 5,477,215
Jan 17, 2024 139.200 140.100 133.400 134.900 134.729 9,208,723
Jan 16, 2024 141.400 142.200 138.700 140.000 139.823 6,019,776
Jan 15, 2024 140.200 140.200 140.200 140.200 140.023 -
Jan 12, 2024 141.100 143.600 139.400 140.600 140.422 5,596,950
Jan 11, 2024 139.300 142.700 138.400 141.300 141.121 5,625,162
Jan 10, 2024 140.800 141.800 138.900 140.100 139.923 3,976,218
Jan 9, 2024 140.000 142.300 139.100 140.200 140.023 4,904,979
Jan 8, 2024 142.200 143.800 139.300 140.800 140.622 7,851,963
Jan 5, 2024 149.300 149.300 145.400 146.100 145.915 5,369,912
Jan 4, 2024 149.700 151.300 146.700 148.700 148.512 6,083,504
Jan 3, 2024 144.500 148.900 142.500 147.500 147.313 8,271,271
Jan 2, 2024 146.500 150.800 146.100 146.100 145.915 13,657,122
Dec 29, 2023 141.200 141.400 137.200 140.600 140.422 8,650,800
Dec 28, 2023 135.000 143.200 134.800 141.100 140.922 12,592,080
Dec 27, 2023 139.000 139.400 130.600 136.500 136.327 34,053,778
Dec 22, 2023 161.000 163.000 116.100 122.000 121.846 53,540,512
Dec 21, 2023 161.400 162.400 161.400 161.800 161.595 3,742,487
Dec 20, 2023 161.500 163.200 160.000 162.100 161.895 5,281,162
Dec 19, 2023 160.000 162.400 159.500 161.500 161.296 3,306,622
Dec 18, 2023 160.600 161.900 159.400 160.300 160.097 5,030,079
Dec 15, 2023 159.000 164.900 159.000 163.400 163.193 7,993,664
Dec 14, 2023 168.100 168.900 162.000 163.000 162.794 7,392,422
Dec 13, 2023 166.900 169.800 166.600 168.300 168.087 6,226,002
Dec 12, 2023 164.300 166.600 163.900 165.500 165.291 4,977,290
Dec 11, 2023 162.300 166.100 161.800 164.300 164.092 6,817,634
Dec 8, 2023 163.000 166.900 163.000 165.000 164.791 8,354,210
Dec 7, 2023 160.300 165.100 160.000 164.500 164.292 7,914,400
Dec 6, 2023 160.500 165.700 159.600 165.200 164.991 8,314,088
Dec 5, 2023 161.400 163.000 156.700 158.000 157.800 9,197,781
Dec 4, 2023 171.300 172.200 166.000 166.600 166.389 9,049,628
Dec 1, 2023 175.000 177.300 175.000 175.800 175.578 5,603,105
Nov 30, 2023 0.099 Dividend
Nov 30, 2023 176.000 177.300 173.200 176.300 176.077 10,406,930
Nov 29, 2023 178.500 179.400 175.700 176.800 176.478 7,028,446
Nov 28, 2023 177.600 179.400 176.200 177.400 177.076 5,976,639
Nov 27, 2023 178.800 179.500 174.400 176.600 176.278 6,081,692
Nov 24, 2023 179.300 179.300 174.500 175.200 174.880 4,576,808
Nov 23, 2023 181.100 182.000 178.700 181.300 180.969 3,515,130
Nov 22, 2023 179.000 182.500 178.600 181.400 181.069 3,372,255
Nov 21, 2023 183.100 184.900 178.200 179.600 179.272 6,887,862
Nov 20, 2023 182.900 185.700 182.300 183.200 182.866 6,198,874
Nov 17, 2023 176.400 181.200 175.100 179.400 179.073 7,168,740
Nov 16, 2023 178.800 178.800 174.500 175.700 175.380 7,205,206
Nov 15, 2023 177.500 180.800 176.700 180.000 179.672 6,972,114
Nov 14, 2023 179.600 179.700 174.500 174.800 174.481 3,939,612
Nov 13, 2023 176.000 179.700 175.100 179.000 178.674 3,958,331
Nov 10, 2023 175.700 176.300 174.200 175.200 174.880 2,365,869
Nov 9, 2023 176.000 177.700 173.800 176.800 176.478 3,893,608
Nov 8, 2023 172.000 176.700 172.000 173.800 173.483 4,459,411
Nov 7, 2023 173.000 175.500 172.500 174.000 173.683 5,121,610
Nov 6, 2023 173.600 177.900 173.600 175.600 175.280 6,035,634
Nov 3, 2023 169.500 173.900 168.800 173.100 172.784 4,061,230
Nov 2, 2023 169.400 170.800 168.300 169.200 168.891 3,543,449
Nov 1, 2023 166.300 168.500 164.700 167.600 167.294 3,063,299
Oct 31, 2023 169.800 171.900 167.700 168.300 167.993 6,213,829
Oct 30, 2023 168.100 171.000 167.900 170.000 169.690 4,224,333
Oct 27, 2023 162.400 171.300 162.400 169.300 168.991 6,548,394
Oct 26, 2023 161.800 164.600 161.500 163.600 163.302 3,846,494
Oct 25, 2023 166.900 167.800 161.100 162.000 161.705 4,832,378
Oct 24, 2023 158.300 159.800 156.200 156.800 156.514 3,036,954
Oct 20, 2023 158.400 160.800 157.800 158.300 158.011 2,295,063
Oct 19, 2023 161.800 163.100 159.800 159.800 159.509 3,420,807
Oct 18, 2023 160.500 163.900 158.500 163.200 162.902 3,874,269
Oct 17, 2023 164.900 164.900 162.000 163.500 163.202 3,079,527
Oct 16, 2023 164.600 165.800 161.600 162.800 162.503 3,040,571
Oct 13, 2023 167.500 168.200 162.600 163.700 163.401 4,806,173
Oct 12, 2023 170.900 172.400 169.200 171.000 170.688 4,034,052
Oct 11, 2023 168.100 168.400 165.100 166.000 165.697 5,036,683
Oct 10, 2023 163.800 166.900 163.800 165.400 165.098 3,826,493
Oct 9, 2023 156.900 161.800 155.300 160.200 159.908 2,891,362
Oct 6, 2023 157.200 158.400 156.300 156.900 156.614 2,757,712
Oct 5, 2023 154.900 156.300 153.800 154.200 153.919 2,443,392
Oct 4, 2023 154.400 155.300 152.200 152.700 152.422 2,239,850
Oct 3, 2023 157.200 157.200 152.800 153.800 153.520 3,255,492
Sep 29, 2023 154.100 160.500 153.800 159.500 159.209 5,017,883
Sep 28, 2023 154.900 155.100 149.000 151.200 150.924 4,555,737
Sep 27, 2023 156.000 157.900 154.300 155.200 154.917 2,565,050
Sep 26, 2023 158.000 158.300 155.300 156.800 156.514 3,275,603
Sep 25, 2023 158.000 160.000 156.900 158.000 157.712 3,694,359
Sep 22, 2023 153.800 162.900 152.500 161.900 161.605 5,568,556
Sep 21, 2023 153.100 154.100 151.000 152.400 152.122 4,398,783
Sep 20, 2023 158.600 158.600 154.600 155.000 154.717 3,282,709
Sep 19, 2023 159.000 160.200 158.000 160.100 159.808 2,040,787
Sep 18, 2023 157.800 160.600 157.800 158.300 158.011 2,647,205
Sep 15, 2023 158.500 161.800 157.500 161.000 160.706 7,371,774
Sep 14, 2023 159.700 160.200 157.700 158.700 158.411 2,193,895
Sep 13, 2023 159.500 160.500 156.900 158.400 158.111 3,581,884
Sep 12, 2023 159.200 160.900 157.500 159.500 159.209 3,763,416
Sep 11, 2023 154.400 160.600 154.000 160.100 159.808 6,845,974
Sep 7, 2023 0.105 Dividend
Sep 7, 2023 157.400 157.600 155.000 155.600 155.316 2,581,048
Sep 6, 2023 160.000 160.000 156.600 157.600 157.208 2,951,320
Sep 5, 2023 162.200 163.300 160.300 160.800 160.400 2,937,210
Sep 4, 2023 163.300 165.500 162.400 164.300 163.891 6,114,988
Aug 31, 2023 163.000 165.900 161.700 163.800 163.392 12,253,861
Aug 30, 2023 165.400 166.000 161.800 162.600 162.195 4,971,205
Aug 29, 2023 162.000 164.200 160.700 163.600 163.193 6,735,314
Aug 28, 2023 161.200 161.500 157.000 158.000 157.607 6,738,206
Aug 25, 2023 155.000 156.800 153.400 153.500 153.118 8,511,827
Aug 24, 2023 158.800 165.100 158.300 164.600 164.190 4,924,851
Aug 23, 2023 160.400 161.400 157.800 158.800 158.405 3,691,081
Aug 22, 2023 156.000 161.500 156.000 159.200 158.804 4,070,027
Aug 21, 2023 153.200 158.000 153.200 155.700 155.313 4,839,135
Aug 18, 2023 158.000 161.000 156.000 156.500 156.111 3,802,172
Aug 17, 2023 157.900 162.600 156.500 161.900 161.497 4,001,651
Aug 16, 2023 160.900 163.400 160.400 162.400 161.996 2,748,453
Aug 15, 2023 160.300 163.400 160.300 162.300 161.896 2,867,249
Aug 14, 2023 159.600 162.300 157.500 162.200 161.796 4,982,218
Aug 11, 2023 170.300 170.300 162.900 163.600 163.193 6,393,912
Aug 10, 2023 167.200 171.200 166.200 170.300 169.876 4,513,727
Aug 9, 2023 168.200 169.800 167.300 168.700 168.280 3,974,001
Aug 8, 2023 170.300 171.000 167.500 168.200 167.781 4,055,721
Aug 7, 2023 169.500 172.400 167.200 171.900 171.472 2,476,917
Aug 4, 2023 170.200 174.100 170.200 172.900 172.470 5,244,042
Aug 3, 2023 166.100 171.200 166.100 168.700 168.280 4,191,702
Aug 2, 2023 169.700 171.700 166.300 168.300 167.881 5,600,834
Aug 1, 2023 172.400 176.300 170.100 171.600 171.173 5,815,446
Jul 31, 2023 171.300 173.800 168.500 169.500 169.078 5,569,473
Jul 28, 2023 167.000 172.600 166.900 168.500 168.081 5,289,580
Jul 27, 2023 170.000 170.600 168.200 170.500 170.076 3,872,314
Jul 26, 2023 166.000 168.000 165.400 167.400 166.983 4,014,907
Jul 25, 2023 162.000 165.500 160.200 165.000 164.589 6,310,851
Jul 24, 2023 156.300 160.400 156.100 158.000 157.607 3,473,596
Jul 21, 2023 160.500 162.000 158.400 160.200 159.801 2,622,882
Jul 20, 2023 161.500 164.000 159.400 160.400 160.001 3,742,749
Jul 19, 2023 161.400 163.700 160.100 163.100 162.694 3,863,159
Jul 18, 2023 164.200 167.100 163.300 165.100 164.689 4,052,183
Jul 14, 2023 168.600 172.100 163.000 166.900 166.485 9,500,202
Jul 13, 2023 160.000 163.700 159.800 163.600 163.193 7,462,645
Jul 12, 2023 154.800 157.700 153.500 157.100 156.709 5,000,171
Jul 11, 2023 153.900 154.900 151.500 153.100 152.719 4,045,543
Jul 10, 2023 151.300 152.900 149.200 150.500 150.125 3,469,798
Jul 7, 2023 150.000 150.900 147.000 147.600 147.233 4,934,875
Jul 6, 2023 154.600 157.300 151.200 152.400 152.021 3,819,929
Jul 5, 2023 155.500 157.100 154.900 155.100 154.714 2,478,373
Jul 4, 2023 157.400 158.300 155.600 157.400 157.008 4,051,834
Jul 3, 2023 153.600 155.900 151.100 155.000 154.614 4,874,632
Jun 30, 2023 151.800 153.000 149.200 152.600 152.220 6,998,138
Jun 29, 2023 154.000 154.900 150.500 152.600 152.220 10,011,923
Jun 28, 2023 152.800 154.300 151.000 152.800 152.420 4,453,577
Jun 27, 2023 146.700 156.000 145.900 152.800 152.420 8,123,061
Jun 26, 2023 147.100 148.000 145.100 145.600 145.238 4,134,033
Jun 23, 2023 147.800 147.900 145.300 147.100 146.734 2,977,396
Jun 21, 2023 148.700 150.700 148.100 148.500 148.130 3,901,647
Jun 20, 2023 153.300 154.600 150.600 152.700 152.320 5,401,249
Jun 19, 2023 155.000 155.000 151.900 153.700 153.317 3,413,412
Jun 16, 2023 153.400 157.300 152.000 155.700 155.313 7,904,798
Jun 15, 2023 155.000 155.300 150.700 154.700 154.315 6,256,901
Jun 14, 2023 152.200 154.800 151.400 152.400 152.021 8,593,630
Jun 13, 2023 147.000 151.500 146.600 150.200 149.826 4,793,835
Jun 12, 2023 146.300 147.400 144.900 146.200 145.836 3,583,788
Jun 9, 2023 144.900 147.500 143.500 146.300 145.936 8,611,074
Jun 8, 2023 0.093 Dividend
Jun 8, 2023 142.200 144.900 141.700 143.800 143.442 4,548,508
Jun 7, 2023 145.300 145.400 142.200 143.600 143.150 8,064,448
Jun 6, 2023 136.500 140.700 135.700 138.400 137.966 5,477,390
Jun 5, 2023 136.600 136.700 133.300 134.900 134.477 5,214,314
Jun 2, 2023 134.100 137.700 134.100 136.400 135.972 9,262,199
Jun 1, 2023 132.300 135.800 131.400 131.700 131.287 5,408,802
May 31, 2023 133.800 133.800 130.200 132.600 132.184 10,731,702
May 30, 2023 140.700 142.000 137.000 139.500 139.063 5,031,948
May 29, 2023 139.800 142.900 139.400 139.900 139.461 6,730,915
May 25, 2023 131.900 132.900 128.100 130.500 130.091 4,698,017
May 24, 2023 133.000 135.600 130.500 131.700 131.287 3,491,134
May 23, 2023 139.800 139.800 134.200 135.000 134.577 5,323,804
May 22, 2023 138.000 141.300 137.000 140.000 139.561 4,093,695
May 19, 2023 137.700 139.200 136.200 138.400 137.966 6,409,505
May 18, 2023 136.700 140.000 136.400 139.400 138.963 3,239,205
May 17, 2023 140.500 140.700 135.600 136.200 135.773 4,107,929
May 16, 2023 140.000 140.000 138.100 139.500 139.063 3,869,688
May 15, 2023 136.500 139.000 134.700 137.500 137.069 3,902,789
May 12, 2023 137.800 137.800 134.500 135.700 135.275 4,479,119
May 11, 2023 139.400 139.500 135.500 138.400 137.966 3,466,910
May 10, 2023 137.900 139.100 136.700 138.500 138.066 2,541,215
May 9, 2023 140.600 141.600 136.400 137.200 136.770 4,035,263
May 8, 2023 139.600 142.000 139.400 140.900 140.458 2,383,517
May 5, 2023 139.300 141.500 138.600 139.600 139.162 3,528,738
May 4, 2023 139.300 141.400 137.400 138.000 137.567 3,360,984
May 3, 2023 138.400 139.600 137.000 138.800 138.365 3,281,142
May 2, 2023 141.100 142.100 137.600 138.800 138.365 1,966,497
Apr 28, 2023 138.100 141.000 138.100 138.600 138.166 3,097,886
Apr 27, 2023 133.500 136.500 133.500 135.800 135.374 3,508,636
Apr 26, 2023 134.500 137.900 132.800 135.900 135.474 7,217,137

Related Tickers

9626.HK Bilibili Inc.
104.300
+4.20%
 
3888.HK Kingsoft Corporation Limited
26.100
+3.78%
 
0434.HK Boyaa Interactive International Limited
1.950
+3.17%
 
2400.HK XD Inc.
15.400
+3.77%
 
9684.T Square Enix Holdings Co., Ltd.
5,731.00
+1.43%
 
SOHU Sohu.com Limited
11.43
+2.05%
 
3659.T NEXON Co., Ltd.
2,483.50
-1.35%
 
0799.HK IGG Inc
3.200
+2.24%
 
0302.HK CMGE Technology Group Limited
1.260
+6.78%
 
0777.HK NetDragon Websoft Holdings Limited
10.920
+0.92%