Singapore markets close in 46 minutes
Straits Times Index
3,323.22 +0.02 (+0.00%) Nikkei
38,054.13 -502.74 (-1.30%) Hang Seng
18,230.82 -246.19 (-1.33%) FTSE 100
8,181.44 -1.63 (-0.02%) Bitcoin USD
67,351.70 -311.53 (-0.46%) CMC Crypto 200
1,447.36 -8.51 (-0.58%)
New Oriental Education & Technology Group Inc. (9901.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 65.400 | 66.100 | 64.850 | 65.200 | 65.200 | 3,145,283 |
| 29 May 2024 | 63.250 | 64.250 | 62.500 | 62.700 | 62.700 | 4,343,952 |
| 28 May 2024 | 60.450 | 61.400 | 60.450 | 61.300 | 61.300 | 2,378,024 |
| 27 May 2024 | 61.000 | 61.900 | 60.100 | 61.250 | 61.250 | 2,209,151 |
| 24 May 2024 | 61.500 | 61.700 | 59.650 | 60.600 | 60.600 | 3,228,033 |
| 23 May 2024 | 61.900 | 62.100 | 61.250 | 61.500 | 61.500 | 2,613,698 |
| 22 May 2024 | 61.800 | 62.400 | 61.350 | 61.600 | 61.600 | 2,261,686 |
| 21 May 2024 | 62.950 | 63.250 | 61.450 | 61.800 | 61.800 | 5,535,344 |
| 20 May 2024 | 64.200 | 64.250 | 62.200 | 62.950 | 62.950 | 4,215,410 |
| 17 May 2024 | 64.000 | 65.850 | 63.950 | 64.000 | 64.000 | 4,547,040 |
| 16 May 2024 | 68.750 | 68.750 | 65.200 | 65.200 | 65.200 | 6,975,140 |
| 14 May 2024 | 68.250 | 70.300 | 68.050 | 69.800 | 69.800 | 4,088,339 |
| 13 May 2024 | 66.300 | 67.800 | 64.850 | 67.200 | 67.200 | 3,083,208 |
| 10 May 2024 | 64.900 | 67.650 | 64.900 | 66.950 | 66.950 | 4,488,071 |
| 09 May 2024 | 63.650 | 65.250 | 63.650 | 64.850 | 64.850 | 3,806,099 |
| 08 May 2024 | 63.650 | 64.200 | 62.500 | 62.700 | 62.700 | 2,466,889 |
| 07 May 2024 | 65.100 | 66.000 | 63.300 | 63.800 | 63.800 | 4,135,957 |
| 06 May 2024 | 65.650 | 65.950 | 64.250 | 65.550 | 65.550 | 8,125,240 |
| 03 May 2024 | 63.500 | 65.000 | 63.150 | 63.900 | 63.900 | 5,279,092 |
| 02 May 2024 | 62.300 | 62.500 | 58.900 | 60.500 | 60.500 | 4,535,930 |
| 30 Apr 2024 | 63.900 | 64.200 | 62.350 | 62.550 | 62.550 | 4,221,196 |
| 29 Apr 2024 | 65.350 | 66.600 | 63.450 | 63.950 | 63.950 | 6,253,778 |
| 26 Apr 2024 | 61.950 | 68.900 | 61.950 | 68.650 | 68.650 | 12,560,869 |
| 25 Apr 2024 | 60.300 | 62.650 | 57.250 | 62.200 | 62.200 | 19,966,608 |
| 24 Apr 2024 | 69.300 | 71.100 | 68.400 | 70.900 | 70.900 | 2,601,912 |
| 23 Apr 2024 | 69.700 | 71.300 | 68.750 | 70.000 | 70.000 | 4,684,858 |
| 22 Apr 2024 | 66.700 | 68.850 | 66.650 | 68.300 | 68.300 | 2,105,881 |
| 19 Apr 2024 | 67.700 | 68.050 | 66.150 | 66.700 | 66.700 | 1,371,887 |
| 18 Apr 2024 | 67.000 | 68.400 | 66.800 | 67.700 | 67.700 | 2,597,737 |
| 17 Apr 2024 | 66.100 | 68.050 | 66.100 | 67.300 | 67.300 | 1,717,611 |
| 16 Apr 2024 | 68.800 | 68.800 | 65.850 | 66.400 | 66.400 | 3,138,436 |
| 15 Apr 2024 | 68.400 | 68.600 | 66.650 | 67.000 | 67.000 | 3,207,065 |
| 12 Apr 2024 | 69.450 | 70.800 | 69.450 | 70.600 | 70.600 | 2,487,790 |
| 11 Apr 2024 | 67.600 | 69.550 | 67.050 | 68.950 | 68.950 | 2,060,463 |
| 10 Apr 2024 | 66.250 | 68.100 | 66.200 | 67.600 | 67.600 | 2,909,405 |
| 09 Apr 2024 | 67.000 | 68.450 | 66.050 | 66.250 | 66.250 | 2,011,600 |
| 08 Apr 2024 | 66.750 | 69.700 | 66.750 | 68.050 | 68.050 | 2,498,055 |
| 05 Apr 2024 | 67.250 | 67.300 | 65.650 | 66.700 | 66.700 | 1,982,230 |
| 03 Apr 2024 | 68.600 | 68.700 | 67.100 | 67.600 | 67.600 | 2,622,010 |
| 02 Apr 2024 | 68.200 | 68.550 | 67.200 | 68.550 | 68.550 | 5,003,885 |
| 28 Mar 2024 | 68.200 | 70.000 | 66.400 | 68.150 | 68.150 | 5,768,550 |
| 27 Mar 2024 | 70.150 | 70.150 | 68.550 | 68.750 | 68.750 | 5,061,210 |
| 26 Mar 2024 | 71.500 | 71.850 | 69.500 | 70.650 | 70.650 | 4,726,692 |
| 25 Mar 2024 | 72.550 | 74.300 | 72.350 | 73.250 | 73.250 | 3,374,910 |
| 22 Mar 2024 | 74.700 | 76.600 | 74.600 | 75.150 | 75.150 | 3,907,076 |
| 21 Mar 2024 | 73.650 | 75.550 | 73.350 | 74.950 | 74.950 | 2,577,806 |
| 20 Mar 2024 | 71.300 | 73.500 | 71.000 | 72.150 | 72.150 | 1,487,341 |
| 19 Mar 2024 | 71.750 | 73.150 | 70.800 | 70.800 | 70.800 | 2,708,813 |
| 18 Mar 2024 | 73.850 | 73.850 | 71.300 | 71.750 | 71.750 | 3,206,741 |
| 15 Mar 2024 | 72.700 | 74.100 | 72.700 | 73.850 | 73.850 | 3,493,705 |
| 14 Mar 2024 | 73.400 | 73.400 | 70.950 | 72.300 | 72.300 | 4,660,715 |
| 13 Mar 2024 | 70.200 | 73.150 | 69.650 | 71.000 | 71.000 | 7,012,822 |
| 12 Mar 2024 | 69.400 | 69.550 | 67.700 | 68.350 | 68.350 | 7,132,852 |
| 11 Mar 2024 | 70.300 | 72.500 | 70.300 | 70.500 | 70.500 | 2,948,590 |
| 08 Mar 2024 | 71.000 | 72.550 | 70.800 | 70.800 | 70.800 | 3,288,700 |
| 07 Mar 2024 | 74.500 | 74.950 | 71.900 | 73.350 | 73.350 | 4,155,624 |
| 06 Mar 2024 | 76.600 | 76.600 | 74.350 | 75.650 | 75.650 | 2,623,626 |
| 05 Mar 2024 | 75.600 | 76.800 | 74.700 | 75.350 | 75.350 | 3,260,327 |
| 04 Mar 2024 | 75.050 | 77.050 | 74.200 | 76.800 | 76.800 | 2,900,824 |
| 01 Mar 2024 | 75.500 | 76.000 | 73.900 | 75.050 | 75.050 | 4,314,173 |
| 29 Feb 2024 | 70.850 | 74.850 | 70.850 | 74.250 | 74.250 | 6,224,320 |
| 28 Feb 2024 | 72.850 | 73.000 | 70.700 | 71.400 | 71.400 | 3,063,546 |
| 27 Feb 2024 | 72.150 | 73.250 | 70.300 | 72.900 | 72.900 | 2,370,756 |
| 26 Feb 2024 | 71.950 | 73.750 | 71.950 | 72.350 | 72.350 | 2,188,210 |
| 23 Feb 2024 | 71.000 | 72.250 | 70.050 | 71.950 | 71.950 | 2,699,720 |
| 22 Feb 2024 | 70.650 | 71.550 | 69.200 | 71.550 | 71.550 | 3,876,804 |
| 21 Feb 2024 | 70.950 | 72.600 | 70.200 | 71.450 | 71.450 | 3,956,193 |
| 20 Feb 2024 | 69.450 | 73.100 | 69.450 | 72.250 | 72.250 | 2,671,988 |
| 19 Feb 2024 | 71.200 | 71.200 | 68.150 | 70.300 | 70.300 | 2,546,176 |
| 16 Feb 2024 | 72.250 | 72.400 | 70.300 | 71.400 | 71.400 | 2,473,136 |
| 15 Feb 2024 | 71.050 | 72.450 | 69.800 | 72.250 | 72.250 | 1,723,935 |
| 14 Feb 2024 | 68.600 | 69.950 | 66.950 | 69.850 | 69.850 | 2,766,711 |
| 09 Feb 2024 | 67.850 | 67.850 | 67.850 | 67.850 | 67.850 | - |
| 08 Feb 2024 | 62.050 | 64.950 | 62.050 | 64.100 | 64.100 | 3,433,641 |
| 07 Feb 2024 | 63.300 | 63.500 | 59.950 | 61.200 | 61.200 | 9,666,382 |
| 06 Feb 2024 | 62.350 | 66.200 | 61.450 | 65.600 | 65.600 | 5,467,517 |
| 05 Feb 2024 | 62.400 | 66.400 | 62.400 | 64.850 | 64.850 | 6,146,879 |
| 02 Feb 2024 | 61.600 | 62.900 | 59.600 | 60.700 | 60.700 | 3,043,342 |
| 01 Feb 2024 | 59.500 | 61.500 | 59.050 | 61.100 | 61.100 | 3,745,920 |
| 31 Jan 2024 | 60.150 | 61.200 | 58.850 | 59.450 | 59.450 | 3,528,095 |
| 30 Jan 2024 | 61.000 | 61.000 | 57.550 | 59.000 | 59.000 | 4,849,237 |
| 29 Jan 2024 | 62.050 | 64.250 | 61.550 | 62.200 | 62.200 | 2,419,655 |
| 26 Jan 2024 | 62.500 | 64.000 | 61.600 | 62.050 | 62.050 | 4,815,668 |
| 25 Jan 2024 | 59.600 | 62.750 | 58.150 | 62.500 | 62.500 | 5,958,920 |
| 24 Jan 2024 | 57.300 | 58.950 | 55.500 | 58.500 | 58.500 | 4,425,515 |
| 23 Jan 2024 | 54.250 | 55.050 | 52.950 | 54.450 | 54.450 | 6,298,116 |
| 22 Jan 2024 | 56.900 | 56.950 | 53.300 | 54.250 | 54.250 | 5,415,795 |
| 19 Jan 2024 | 57.550 | 58.500 | 56.500 | 57.000 | 57.000 | 2,806,836 |
| 18 Jan 2024 | 58.050 | 58.950 | 56.500 | 58.500 | 58.500 | 2,915,327 |
| 17 Jan 2024 | 60.200 | 60.200 | 57.000 | 57.550 | 57.550 | 5,003,841 |
| 16 Jan 2024 | 62.000 | 62.900 | 60.950 | 60.950 | 60.950 | 2,366,389 |
| 15 Jan 2024 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | - |
| 12 Jan 2024 | 59.500 | 61.300 | 59.400 | 60.850 | 60.850 | 2,220,791 |
| 11 Jan 2024 | 58.800 | 60.200 | 58.600 | 59.000 | 59.000 | 1,834,400 |
| 10 Jan 2024 | 58.400 | 59.400 | 57.700 | 58.650 | 58.650 | 1,661,870 |
| 09 Jan 2024 | 58.950 | 59.900 | 57.900 | 58.400 | 58.400 | 3,072,337 |
| 08 Jan 2024 | 59.550 | 60.700 | 59.000 | 59.600 | 59.600 | 3,282,374 |
| 05 Jan 2024 | 59.300 | 60.600 | 58.900 | 59.900 | 59.900 | 4,068,127 |
| 04 Jan 2024 | 56.600 | 58.650 | 56.600 | 58.650 | 58.650 | 3,746,329 |
| 03 Jan 2024 | 56.000 | 56.200 | 55.150 | 55.400 | 55.400 | 4,803,150 |
| *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.