Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,252.04 +31.42 (+0.16%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,869.96 -1,333.29 (-1.87%) CMC Crypto 200
1,472.53 -53.89 (-3.53%)
NetEase, Inc. (9999.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:18PM HKT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 155.800 | 155.800 | 152.300 | 153.800 | 153.800 | 3,640,710 |
| 21 May 2024 | 161.700 | 162.400 | 157.800 | 158.500 | 158.500 | 8,886,027 |
| 20 May 2024 | 166.100 | 168.200 | 164.000 | 164.900 | 164.900 | 5,673,998 |
| 17 May 2024 | 166.300 | 169.200 | 162.100 | 162.800 | 162.800 | 8,719,967 |
| 16 May 2024 | 156.300 | 160.300 | 155.500 | 158.400 | 158.400 | 9,263,820 |
| 14 May 2024 | 157.000 | 158.400 | 156.100 | 157.000 | 157.000 | 6,757,457 |
| 13 May 2024 | 152.200 | 154.800 | 151.600 | 154.600 | 154.600 | 5,626,696 |
| 10 May 2024 | 152.900 | 156.000 | 150.800 | 153.300 | 153.300 | 4,380,308 |
| 09 May 2024 | 151.300 | 154.500 | 149.600 | 154.000 | 154.000 | 5,308,571 |
| 08 May 2024 | 151.900 | 154.200 | 150.800 | 151.000 | 151.000 | 8,155,607 |
| 07 May 2024 | 158.500 | 158.900 | 151.700 | 152.700 | 152.700 | 9,104,315 |
| 06 May 2024 | 160.700 | 162.300 | 158.500 | 160.700 | 160.700 | 5,486,397 |
| 03 May 2024 | 156.000 | 159.300 | 154.200 | 157.100 | 157.100 | 7,255,610 |
| 02 May 2024 | 147.500 | 151.600 | 145.700 | 150.100 | 150.100 | 4,753,703 |
| 30 Apr 2024 | 152.000 | 154.200 | 149.800 | 150.300 | 150.300 | 4,187,893 |
| 29 Apr 2024 | 150.000 | 155.000 | 149.300 | 151.000 | 151.000 | 7,082,099 |
| 26 Apr 2024 | 147.300 | 150.600 | 147.300 | 149.200 | 149.200 | 7,303,555 |
| 25 Apr 2024 | 145.700 | 150.300 | 145.500 | 146.600 | 146.600 | 4,248,674 |
| 24 Apr 2024 | 147.200 | 148.600 | 145.100 | 148.100 | 148.100 | 7,547,444 |
| 23 Apr 2024 | 149.300 | 149.300 | 144.400 | 145.800 | 145.800 | 6,114,318 |
| 22 Apr 2024 | 146.700 | 149.400 | 146.200 | 146.400 | 146.400 | 5,813,347 |
| 19 Apr 2024 | 142.900 | 144.000 | 141.200 | 142.800 | 142.800 | 11,562,730 |
| 18 Apr 2024 | 141.000 | 143.300 | 139.300 | 142.900 | 142.900 | 12,962,038 |
| 17 Apr 2024 | 142.000 | 142.300 | 137.800 | 141.100 | 141.100 | 7,368,421 |
| 16 Apr 2024 | 143.100 | 144.700 | 141.000 | 142.300 | 142.300 | 7,555,449 |
| 15 Apr 2024 | 146.000 | 147.100 | 144.700 | 145.600 | 145.600 | 6,748,043 |
| 12 Apr 2024 | 151.300 | 152.800 | 150.000 | 151.100 | 151.100 | 7,541,860 |
| 11 Apr 2024 | 155.100 | 155.300 | 152.200 | 154.000 | 154.000 | 6,909,454 |
| 10 Apr 2024 | 158.300 | 161.300 | 157.500 | 158.800 | 158.800 | 6,376,220 |
| 09 Apr 2024 | 153.500 | 158.500 | 153.200 | 157.500 | 157.500 | 7,211,528 |
| 08 Apr 2024 | 149.700 | 153.000 | 149.000 | 151.300 | 151.300 | 4,497,393 |
| 05 Apr 2024 | 150.900 | 151.900 | 148.100 | 149.800 | 149.800 | 4,212,584 |
| 03 Apr 2024 | 151.000 | 151.200 | 148.400 | 149.600 | 149.600 | 6,909,465 |
| 02 Apr 2024 | 155.000 | 155.700 | 149.100 | 151.600 | 151.600 | 12,040,096 |
| 28 Mar 2024 | 161.800 | 165.600 | 160.600 | 162.800 | 162.800 | 4,242,968 |
| 27 Mar 2024 | 161.200 | 163.100 | 160.000 | 161.500 | 161.500 | 2,881,255 |
| 26 Mar 2024 | 163.200 | 164.500 | 161.200 | 162.400 | 162.400 | 4,108,395 |
| 25 Mar 2024 | 165.400 | 165.700 | 162.000 | 163.500 | 163.500 | 2,520,550 |
| 22 Mar 2024 | 167.800 | 167.800 | 163.800 | 166.800 | 166.800 | 3,877,323 |
| 21 Mar 2024 | 167.500 | 170.100 | 167.100 | 169.000 | 169.000 | 3,168,260 |
| 20 Mar 2024 | 162.800 | 165.800 | 161.700 | 164.900 | 164.900 | 2,826,779 |
| 19 Mar 2024 | 163.500 | 164.600 | 162.000 | 162.800 | 162.800 | 4,455,974 |
| 18 Mar 2024 | 166.300 | 167.700 | 164.900 | 166.200 | 166.200 | 3,836,436 |
| 15 Mar 2024 | 169.000 | 170.200 | 165.200 | 170.100 | 170.100 | 9,345,420 |
| 14 Mar 2024 | 173.800 | 175.300 | 169.600 | 170.700 | 170.700 | 3,865,305 |
| 13 Mar 2024 | 170.000 | 173.800 | 167.600 | 171.900 | 171.900 | 4,275,336 |
| 13 Mar 2024 | 0.21597 Dividend | |||||
| 12 Mar 2024 | 169.700 | 172.400 | 166.800 | 170.800 | 170.584 | 5,209,551 |
| 11 Mar 2024 | 167.400 | 170.500 | 165.900 | 169.000 | 168.786 | 3,589,566 |
| 08 Mar 2024 | 165.700 | 168.800 | 165.200 | 166.700 | 166.489 | 4,767,178 |
| 07 Mar 2024 | 162.700 | 163.500 | 160.100 | 162.600 | 162.394 | 6,878,883 |
| 06 Mar 2024 | 167.600 | 170.400 | 165.500 | 169.400 | 169.186 | 4,451,987 |
| 05 Mar 2024 | 171.700 | 172.700 | 166.600 | 167.600 | 167.388 | 6,600,380 |
| 04 Mar 2024 | 174.900 | 178.300 | 173.800 | 175.600 | 175.378 | 4,623,024 |
| 01 Mar 2024 | 169.500 | 174.400 | 168.100 | 172.800 | 172.582 | 10,070,862 |
| 29 Feb 2024 | 178.200 | 178.600 | 175.100 | 176.200 | 175.977 | 7,171,726 |
| 28 Feb 2024 | 175.500 | 180.500 | 175.500 | 176.700 | 176.477 | 9,095,874 |
| 27 Feb 2024 | 166.500 | 169.300 | 164.700 | 169.000 | 168.786 | 4,480,288 |
| 26 Feb 2024 | 168.700 | 168.900 | 166.000 | 167.600 | 167.388 | 4,081,936 |
| 23 Feb 2024 | 169.900 | 172.400 | 168.500 | 169.500 | 169.286 | 4,112,395 |
| 22 Feb 2024 | 167.900 | 169.800 | 166.500 | 169.800 | 169.585 | 5,695,702 |
| 21 Feb 2024 | 167.800 | 173.100 | 167.000 | 171.400 | 171.183 | 4,037,955 |
| 20 Feb 2024 | 170.000 | 170.600 | 167.800 | 170.600 | 170.384 | 3,558,123 |
| 19 Feb 2024 | 168.800 | 170.000 | 167.900 | 169.400 | 169.186 | 6,027,154 |
| 16 Feb 2024 | 168.800 | 172.000 | 165.000 | 171.500 | 171.283 | 3,623,615 |
| 15 Feb 2024 | 165.700 | 169.500 | 164.600 | 168.600 | 168.387 | 3,598,353 |
| 14 Feb 2024 | 163.600 | 167.900 | 159.900 | 167.100 | 166.889 | 4,300,544 |
| 09 Feb 2024 | 164.500 | 164.500 | 164.500 | 164.500 | 164.292 | - |
| 08 Feb 2024 | 165.000 | 166.400 | 162.700 | 164.700 | 164.492 | 5,549,313 |
| 07 Feb 2024 | 167.300 | 171.100 | 162.100 | 163.400 | 163.193 | 8,515,990 |
| 06 Feb 2024 | 159.400 | 166.600 | 157.900 | 165.500 | 165.291 | 8,940,519 |
| 05 Feb 2024 | 153.800 | 159.800 | 151.200 | 157.500 | 157.301 | 6,296,160 |
| 02 Feb 2024 | 160.400 | 162.200 | 154.800 | 155.800 | 155.603 | 6,686,436 |
| 01 Feb 2024 | 153.900 | 158.300 | 152.400 | 155.800 | 155.603 | 7,171,360 |
| 31 Jan 2024 | 151.500 | 152.900 | 150.200 | 151.500 | 151.308 | 5,221,221 |
| 30 Jan 2024 | 155.800 | 156.100 | 150.400 | 152.500 | 152.307 | 9,667,396 |
| 29 Jan 2024 | 160.000 | 161.400 | 158.800 | 159.500 | 159.298 | 5,285,514 |
| 26 Jan 2024 | 162.600 | 163.300 | 156.400 | 157.400 | 157.201 | 9,405,952 |
| 25 Jan 2024 | 156.800 | 161.700 | 155.400 | 161.500 | 161.296 | 12,663,251 |
| 24 Jan 2024 | 153.500 | 157.600 | 150.800 | 155.800 | 155.603 | 12,915,672 |
| 23 Jan 2024 | 140.900 | 147.500 | 139.600 | 146.200 | 146.015 | 13,836,383 |
| 22 Jan 2024 | 141.700 | 142.100 | 136.000 | 137.900 | 137.726 | 8,327,959 |
| 19 Jan 2024 | 140.000 | 143.200 | 137.700 | 138.900 | 138.724 | 7,285,745 |
| 18 Jan 2024 | 137.000 | 138.300 | 135.700 | 137.100 | 136.927 | 5,477,215 |
| 17 Jan 2024 | 139.200 | 140.100 | 133.400 | 134.900 | 134.729 | 9,208,723 |
| 16 Jan 2024 | 141.400 | 142.200 | 138.700 | 140.000 | 139.823 | 6,019,776 |
| 15 Jan 2024 | 140.200 | 140.200 | 140.200 | 140.200 | 140.023 | - |
| 12 Jan 2024 | 141.100 | 143.600 | 139.400 | 140.600 | 140.422 | 5,596,950 |
| 11 Jan 2024 | 139.300 | 142.700 | 138.400 | 141.300 | 141.121 | 5,625,162 |
| 10 Jan 2024 | 140.800 | 141.800 | 138.900 | 140.100 | 139.923 | 3,976,218 |
| 09 Jan 2024 | 140.000 | 142.300 | 139.100 | 140.200 | 140.023 | 4,904,979 |
| 08 Jan 2024 | 142.200 | 143.800 | 139.300 | 140.800 | 140.622 | 7,851,963 |
| 05 Jan 2024 | 149.300 | 149.300 | 145.400 | 146.100 | 145.915 | 5,369,912 |
| 04 Jan 2024 | 149.700 | 151.300 | 146.700 | 148.700 | 148.512 | 6,083,504 |
| 03 Jan 2024 | 144.500 | 148.900 | 142.500 | 147.500 | 147.313 | 8,271,271 |
| 02 Jan 2024 | 146.500 | 150.800 | 146.100 | 146.100 | 145.915 | 13,657,122 |
| 29 Dec 2023 | 141.200 | 141.400 | 137.200 | 140.600 | 140.422 | 8,650,800 |
| 28 Dec 2023 | 135.000 | 143.200 | 134.800 | 141.100 | 140.922 | 12,592,080 |
| 27 Dec 2023 | 139.000 | 139.400 | 130.600 | 136.500 | 136.327 | 34,053,778 |
| 22 Dec 2023 | 161.000 | 163.000 | 116.100 | 122.000 | 121.846 | 53,540,512 |
| *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.