Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

NIO Inc. (9866.HK)

28.750

-0.900

(-3.04%)

At close: April 3 at 4:08:15 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	28.800	29.300	28.400	28.750	28.750	8,399,641
Apr 2, 2025	29.700	30.050	29.150	29.650	29.650	14,141,037
Apr 1, 2025	29.650	29.850	29.100	29.300	29.300	10,338,913
Mar 31, 2025	29.500	29.500	28.400	28.950	28.950	14,621,210
Mar 28, 2025	31.200	31.250	29.900	30.250	30.250	34,617,357
Mar 27, 2025	33.350	33.650	32.500	32.550	32.550	7,506,937
Mar 26, 2025	34.000	34.600	33.900	34.300	34.300	3,077,321
Mar 25, 2025	34.400	34.550	33.650	33.800	33.800	5,167,684
Mar 24, 2025	35.900	35.900	34.000	34.700	34.700	10,513,857
Mar 21, 2025	37.000	38.900	35.750	35.900	35.900	14,815,279
Mar 20, 2025	40.900	40.900	39.050	39.350	39.350	5,098,812
Mar 19, 2025	41.350	42.000	39.650	40.950	40.950	9,686,668
Mar 18, 2025	38.850	44.750	38.450	41.400	41.400	20,761,139
Mar 17, 2025	37.650	38.750	37.650	38.000	38.000	5,591,008
Mar 14, 2025	38.000	38.000	35.800	36.750	36.750	8,720,262
Mar 13, 2025	40.200	40.900	38.400	39.150	39.150	6,118,774
Mar 12, 2025	40.900	42.050	39.800	40.150	40.150	14,757,606
Mar 11, 2025	34.650	39.450	34.300	38.050	38.050	18,338,453
Mar 10, 2025	34.050	35.500	33.950	34.650	34.650	5,954,336
Mar 7, 2025	33.900	34.600	33.200	33.650	33.650	5,085,788
Mar 6, 2025	33.550	34.300	33.450	34.100	34.100	5,493,044
Mar 5, 2025	33.550	33.950	32.700	33.100	33.100	5,984,879
Mar 4, 2025	33.850	33.850	32.700	33.550	33.550	7,324,070
Mar 3, 2025	35.800	36.550	34.900	35.150	35.150	4,924,726
Feb 28, 2025	37.800	38.300	35.150	35.250	35.250	11,864,870
Feb 27, 2025	37.050	39.700	36.700	37.000	37.000	21,847,916
Feb 26, 2025	34.300	35.050	33.800	34.750	34.750	7,470,043
Feb 25, 2025	34.800	36.150	34.100	35.200	35.200	5,891,474
Feb 24, 2025	35.300	35.900	34.350	35.050	35.050	4,418,570
Feb 21, 2025	34.400	35.300	34.050	35.300	35.300	5,943,712
Feb 20, 2025	34.900	35.000	33.500	33.750	33.750	4,677,255
Feb 19, 2025	34.650	35.250	34.050	34.900	34.900	4,498,585
Feb 18, 2025	34.800	35.700	34.600	35.500	35.500	3,757,105
Feb 17, 2025	34.500	35.550	34.250	34.800	34.800	4,939,071
Feb 14, 2025	33.850	34.650	33.200	34.550	34.550	5,783,600
Feb 13, 2025	32.500	34.100	32.250	32.700	32.700	6,093,273
Feb 12, 2025	32.300	32.850	31.950	32.500	32.500	6,291,873
Feb 11, 2025	34.150	34.600	32.950	33.300	33.300	4,965,542
Feb 10, 2025	34.000	34.550	33.450	34.050	34.050	3,743,460
Feb 7, 2025	33.450	34.300	33.250	33.950	33.950	6,425,417
Feb 6, 2025	33.150	33.850	32.300	33.850	33.850	4,471,468
Feb 5, 2025	33.550	33.750	32.700	33.150	33.150	5,754,192
Feb 4, 2025	33.900	35.300	33.750	34.750	34.750	5,969,264
Feb 3, 2025	33.600	33.600	32.500	33.250	33.250	4,249,230
Jan 28, 2025	33.950	33.950	33.950	33.950	33.950	-
Jan 27, 2025	33.000	34.300	33.000	34.050	34.050	3,918,800
Jan 24, 2025	32.400	33.350	32.300	32.950	32.950	1,905,800
Jan 23, 2025	33.550	34.000	32.900	33.000	33.000	2,503,110
Jan 22, 2025	32.650	33.550	32.100	32.900	32.900	6,205,191
Jan 21, 2025	34.200	35.150	33.950	34.950	34.950	5,527,614
Jan 20, 2025	34.000	34.800	33.800	34.100	34.100	4,635,646
Jan 17, 2025	32.350	33.000	32.350	32.650	32.650	1,814,278
Jan 16, 2025	32.200	32.850	31.850	32.200	32.200	3,801,914
Jan 15, 2025	32.500	32.500	31.150	31.650	31.650	5,495,390
Jan 14, 2025	32.000	32.850	31.750	32.400	32.400	4,920,886
Jan 13, 2025	32.500	32.950	32.250	32.850	32.850	2,417,994
Jan 10, 2025	33.450	33.750	32.750	33.050	33.050	2,498,720
Jan 9, 2025	33.600	33.900	33.100	33.200	33.200	3,611,659
Jan 8, 2025	35.900	35.900	33.300	33.800	33.800	9,961,103
Jan 7, 2025	36.500	36.950	35.950	36.400	36.400	3,055,770
Jan 6, 2025	36.000	37.200	35.750	36.550	36.550	5,017,660
Jan 3, 2025	36.150	36.500	34.850	35.150	35.150	7,129,465
Jan 2, 2025	34.800	35.600	34.250	34.300	34.300	4,645,716
Dec 31, 2024	34.950	34.950	34.950	34.950	34.950	-
Dec 30, 2024	36.000	36.000	34.950	35.050	35.050	3,973,227
Dec 27, 2024	36.050	36.900	35.500	36.400	36.400	4,026,218
Dec 24, 2024	35.150	35.150	35.150	35.150	35.150	-
Dec 23, 2024	36.100	36.100	34.750	34.950	34.950	4,470,945
Dec 20, 2024	34.650	36.800	34.600	35.300	35.300	17,623,091
Dec 19, 2024	34.800	34.850	34.300	34.650	34.650	5,279,146
Dec 18, 2024	35.000	36.150	34.800	35.850	35.850	2,890,846
Dec 17, 2024	35.300	35.650	34.600	34.650	34.650	2,913,321
Dec 16, 2024	34.950	35.500	34.750	35.300	35.300	2,369,332
Dec 13, 2024	36.400	36.400	34.900	34.950	34.950	3,731,618
Dec 12, 2024	37.000	37.050	36.250	36.400	36.400	4,263,093
Dec 11, 2024	37.950	38.100	36.600	37.300	37.300	3,798,914
Dec 10, 2024	40.700	40.950	37.700	37.950	37.950	7,520,652
Dec 9, 2024	36.100	38.150	35.550	38.150	38.150	9,978,930
Dec 6, 2024	36.650	37.250	35.350	36.200	36.200	14,780,600
Dec 5, 2024	36.800	36.800	35.850	36.650	36.650	5,902,752
Dec 4, 2024	36.700	37.750	36.350	37.100	37.100	7,140,511
Dec 3, 2024	35.200	35.900	34.700	35.500	35.500	7,485,226
Dec 2, 2024	34.200	35.300	34.200	35.200	35.200	3,300,884
Nov 29, 2024	33.950	34.800	33.600	34.200	34.200	2,827,960
Nov 28, 2024	34.850	34.850	33.500	34.000	34.000	3,677,699
Nov 27, 2024	34.000	34.950	33.450	34.850	34.850	5,987,358
Nov 26, 2024	36.400	36.450	35.400	35.450	35.450	5,146,920
Nov 25, 2024	37.600	38.350	37.050	37.550	37.550	12,610,670
Nov 22, 2024	36.800	38.000	35.750	35.950	35.950	3,406,955
Nov 21, 2024	36.400	37.000	36.000	36.200	36.200	4,893,470
Nov 20, 2024	37.050	37.050	35.750	36.400	36.400	4,311,043
Nov 19, 2024	36.850	38.000	36.750	37.800	37.800	4,352,080
Nov 18, 2024	35.750	36.400	35.700	35.950	35.950	3,308,087
Nov 15, 2024	35.100	35.450	34.400	34.950	34.950	2,803,301
Nov 14, 2024	36.400	36.400	34.750	35.100	35.100	4,826,861
Nov 13, 2024	35.950	36.500	34.950	36.400	36.400	5,880,246
Nov 12, 2024	40.700	40.700	37.700	38.000	38.000	5,856,221
Nov 11, 2024	41.500	41.500	39.900	40.750	40.750	3,825,594
Nov 8, 2024	41.400	43.500	41.150	41.600	41.600	5,224,046
Nov 7, 2024	39.500	40.600	38.650	40.100	40.100	4,175,182
Nov 6, 2024	41.150	41.500	39.750	40.250	40.250	3,901,251
Nov 5, 2024	40.550	42.200	39.600	41.900	41.900	3,916,579
Nov 4, 2024	40.250	41.000	40.200	40.600	40.600	2,540,686
Nov 1, 2024	40.800	41.250	39.850	40.250	40.250	2,391,268
Oct 31, 2024	42.350	42.350	40.800	41.650	41.650	3,423,854
Oct 30, 2024	45.300	45.300	42.200	42.600	42.600	5,236,373
Oct 29, 2024	45.900	46.800	45.150	45.600	45.600	9,191,922
Oct 28, 2024	40.750	41.900	40.400	41.550	41.550	5,942,080
Oct 25, 2024	39.400	40.000	38.950	39.350	39.350	2,566,200
Oct 24, 2024	40.650	41.050	39.400	39.650	39.650	6,175,095
Oct 23, 2024	41.300	41.900	40.400	41.200	41.200	3,264,030
Oct 22, 2024	40.300	41.800	39.950	40.600	40.600	4,050,935
Oct 21, 2024	40.950	41.550	39.550	39.950	39.950	6,208,009
Oct 18, 2024	40.200	43.100	39.600	42.550	42.550	7,451,024
Oct 17, 2024	43.050	44.050	41.550	41.950	41.950	3,573,217
Oct 16, 2024	43.600	45.000	43.350	43.800	43.800	6,374,743
Oct 15, 2024	45.250	45.450	42.150	43.100	43.100	7,114,858
Oct 14, 2024	48.500	48.500	45.550	47.000	47.000	4,766,181
Oct 10, 2024	48.350	49.500	47.500	48.700	48.700	6,749,542
Oct 9, 2024	48.400	50.450	44.800	46.550	46.550	7,078,174
Oct 8, 2024	52.850	54.000	46.250	46.550	46.550	12,713,706
Oct 7, 2024	54.300	57.100	54.250	54.450	54.450	7,260,412
Oct 4, 2024	52.900	55.700	52.000	54.550	54.550	6,425,466
Oct 3, 2024	56.500	57.100	52.650	54.750	54.750	9,916,939
Oct 2, 2024	55.500	60.700	55.100	59.150	59.150	11,810,673
Sep 30, 2024	55.450	59.600	54.850	56.350	56.350	17,915,571
Sep 27, 2024	45.000	48.500	44.600	48.250	48.250	13,520,716
Sep 26, 2024	43.700	46.500	43.250	46.200	46.200	7,447,330
Sep 25, 2024	46.200	46.500	43.100	43.550	43.550	7,523,679
Sep 24, 2024	42.000	44.400	41.800	44.400	44.400	7,266,880
Sep 23, 2024	41.700	42.050	39.750	39.950	39.950	6,150,609
Sep 20, 2024	42.000	43.100	41.400	42.050	42.050	11,362,863
Sep 19, 2024	39.600	41.450	39.450	41.050	41.050	5,948,701
Sep 17, 2024	42.950	42.950	41.850	42.500	42.500	1,875,700
Sep 16, 2024	42.800	43.400	42.650	43.000	43.000	3,774,069
Sep 13, 2024	41.100	41.950	40.550	41.450	41.450	3,558,301
Sep 12, 2024	43.200	43.900	42.450	42.750	42.750	3,190,830
Sep 11, 2024	42.000	43.200	41.850	43.200	43.200	5,514,822
Sep 10, 2024	42.500	42.900	41.500	42.350	42.350	10,959,270
Sep 9, 2024	39.200	40.200	38.050	38.550	38.550	9,991,922
Sep 5, 2024	33.700	34.250	32.300	34.100	34.100	3,697,971
Sep 4, 2024	32.700	34.150	32.500	33.700	33.700	5,926,954
Sep 3, 2024	31.950	32.400	31.350	31.850	31.850	3,059,548
Sep 2, 2024	32.250	32.400	31.400	31.950	31.950	4,260,589
Aug 30, 2024	30.850	33.900	30.850	33.600	33.600	17,107,277
Aug 29, 2024	30.500	30.500	29.050	30.350	30.350	3,864,536
Aug 28, 2024	32.000	32.000	30.700	31.600	31.600	1,817,490
Aug 27, 2024	32.050	32.600	31.100	32.300	32.300	1,585,291
Aug 26, 2024	31.600	32.400	31.200	32.050	32.050	2,577,175
Aug 23, 2024	31.650	31.650	31.100	31.350	31.350	734,431
Aug 22, 2024	31.100	31.800	31.050	31.650	31.650	2,173,705
Aug 21, 2024	30.750	31.100	30.000	31.100	31.100	2,354,744
Aug 20, 2024	32.200	32.300	31.550	31.700	31.700	1,902,455
Aug 19, 2024	30.450	32.100	30.450	31.300	31.300	1,861,265
Aug 16, 2024	29.800	30.600	29.800	30.450	30.450	1,272,107
Aug 15, 2024	29.450	30.100	29.150	29.750	29.750	1,084,865
Aug 14, 2024	30.300	30.650	29.950	30.050	30.050	785,456
Aug 13, 2024	29.700	29.900	29.350	29.700	29.700	1,319,691
Aug 12, 2024	29.950	30.100	29.300	29.500	29.500	903,390
Aug 9, 2024	29.650	30.300	29.600	29.950	29.950	1,287,531
Aug 8, 2024	29.650	29.650	28.600	29.050	29.050	1,849,299
Aug 7, 2024	30.000	30.300	29.350	30.050	30.050	2,110,532
Aug 6, 2024	31.250	31.650	30.100	30.400	30.400	1,773,062
Aug 5, 2024	31.800	31.900	30.250	30.850	30.850	2,668,227
Aug 2, 2024	32.000	32.500	31.250	31.800	31.800	4,012,530
Aug 1, 2024	35.000	35.000	34.150	34.350	34.350	892,535
Jul 31, 2024	34.400	35.950	34.350	35.450	35.450	2,261,958
Jul 30, 2024	34.500	34.500	33.200	33.650	33.650	1,356,805
Jul 29, 2024	34.900	35.100	34.450	34.700	34.700	1,600,734
Jul 26, 2024	33.600	33.800	33.150	33.650	33.650	1,209,040
Jul 25, 2024	34.100	34.400	33.050	33.600	33.600	1,766,355
Jul 24, 2024	35.000	35.100	34.000	34.500	34.500	1,621,041
Jul 23, 2024	36.200	36.550	35.800	36.100	36.100	1,071,586
Jul 22, 2024	35.100	35.900	35.050	35.550	35.550	1,271,440
Jul 19, 2024	36.300	36.300	35.100	35.400	35.400	1,123,235
Jul 18, 2024	36.050	36.700	35.850	36.500	36.500	2,025,735
Jul 17, 2024	37.600	38.500	37.600	37.850	37.850	2,156,355
Jul 16, 2024	36.750	36.750	36.050	36.500	36.500	959,205
Jul 15, 2024	37.700	38.150	36.800	37.100	37.100	1,800,835
Jul 12, 2024	36.550	37.150	36.450	36.950	36.950	1,298,055
Jul 11, 2024	36.050	37.400	35.950	37.150	37.150	1,618,635
Jul 10, 2024	35.450	35.950	34.850	35.250	35.250	1,121,560
Jul 9, 2024	35.600	35.600	34.400	35.450	35.450	1,132,791
Jul 8, 2024	35.600	36.400	35.150	35.850	35.850	2,597,020
Jul 5, 2024	37.600	37.600	36.750	37.300	37.300	1,503,780
Jul 4, 2024	38.000	38.750	37.350	37.600	37.600	2,248,320
Jul 3, 2024	35.250	36.200	35.050	35.800	35.800	1,656,882
Jul 2, 2024	34.950	35.500	34.200	34.300	34.300	1,823,306
Jun 28, 2024	34.950	34.950	33.700	34.050	34.050	2,177,773
Jun 27, 2024	36.000	36.750	35.200	35.450	35.450	2,587,350
Jun 26, 2024	34.450	35.000	33.850	34.600	34.600	794,435
Jun 25, 2024	34.250	35.000	33.900	34.450	34.450	1,732,820
Jun 24, 2024	33.650	33.850	33.250	33.500	33.500	1,371,559
Jun 21, 2024	34.200	34.200	32.950	33.650	33.650	3,223,222
Jun 20, 2024	35.200	35.250	34.000	34.250	34.250	1,156,850
Jun 19, 2024	34.150	34.900	34.150	34.850	34.850	1,539,045
Jun 18, 2024	34.300	34.900	34.100	34.100	34.100	1,042,431
Jun 17, 2024	34.000	34.500	33.450	34.050	34.050	1,392,055
Jun 14, 2024	34.600	34.800	34.000	34.400	34.400	1,037,110
Jun 13, 2024	35.100	35.700	34.550	34.800	34.800	1,402,365
Jun 12, 2024	34.850	35.350	34.050	34.350	34.350	4,552,585
Jun 11, 2024	37.250	37.600	36.500	37.550	37.550	2,784,617
Jun 7, 2024	38.500	39.000	37.750	38.250	38.250	5,846,169
Jun 6, 2024	41.600	41.700	40.400	41.200	41.200	2,087,570
Jun 5, 2024	41.450	42.500	40.700	41.600	41.600	1,369,490
Jun 4, 2024	41.650	42.150	41.250	41.550	41.550	1,639,296
Jun 3, 2024	43.100	43.600	42.000	42.600	42.600	4,238,780
May 31, 2024	41.700	42.500	40.550	40.950	40.950	5,424,023
May 30, 2024	38.500	39.250	37.800	38.200	38.200	1,715,599
May 29, 2024	38.850	38.850	37.650	38.200	38.200	1,909,355
May 28, 2024	39.050	39.700	38.650	39.050	39.050	3,490,090
May 27, 2024	37.750	39.050	37.200	38.550	38.550	1,580,280
May 24, 2024	37.900	37.950	36.850	37.350	37.350	4,516,010
May 23, 2024	41.500	41.500	39.650	39.950	39.950	3,091,865
May 22, 2024	40.500	42.300	40.500	41.750	41.750	2,769,849
May 21, 2024	41.150	41.700	39.400	39.650	39.650	3,750,200
May 20, 2024	42.050	43.250	41.600	42.200	42.200	4,178,723
May 17, 2024	41.500	42.200	40.850	42.150	42.150	3,662,713
May 16, 2024	42.150	42.350	40.500	42.100	42.100	3,398,627
May 14, 2024	42.250	43.400	42.000	42.200	42.200	2,680,311
May 13, 2024	40.500	40.650	39.000	40.350	40.350	4,775,464
May 10, 2024	42.150	42.200	40.250	41.050	41.050	2,995,005
May 9, 2024	40.900	42.350	40.750	41.900	41.900	1,907,964
May 8, 2024	43.250	44.400	41.450	42.200	42.200	4,699,177
May 7, 2024	44.250	44.550	43.050	43.250	43.250	2,954,750
May 6, 2024	42.950	44.700	42.950	44.000	44.000	5,157,840
May 3, 2024	44.000	44.500	42.300	42.900	42.900	3,329,614
May 2, 2024	41.000	44.200	40.750	43.150	43.150	6,714,776
Apr 30, 2024	36.050	36.400	35.500	35.750	35.750	1,133,240
Apr 29, 2024	35.500	37.200	35.500	35.700	35.700	2,423,880
Apr 26, 2024	32.450	35.250	32.250	34.800	34.800	4,092,694
Apr 25, 2024	32.550	33.150	32.100	32.450	32.450	1,879,070
Apr 24, 2024	32.100	32.800	31.500	32.550	32.550	1,979,490
Apr 23, 2024	31.600	31.650	30.850	31.350	31.350	2,198,952
Apr 22, 2024	29.750	30.350	29.350	29.650	29.650	1,566,390
Apr 19, 2024	30.800	31.050	29.650	30.150	30.150	1,978,260
Apr 18, 2024	30.350	31.350	30.250	30.700	30.700	1,153,510
Apr 17, 2024	29.800	30.500	29.250	30.100	30.100	1,766,680
Apr 16, 2024	30.950	31.050	29.500	29.850	29.850	4,117,690
Apr 15, 2024	32.600	33.350	32.300	33.250	33.250	2,136,770
Apr 12, 2024	35.200	35.500	34.200	34.250	34.250	2,748,531
Apr 11, 2024	36.200	36.650	35.900	36.450	36.450	1,236,351
Apr 10, 2024	36.900	37.650	36.850	37.200	37.200	2,632,121
Apr 9, 2024	34.800	35.450	34.650	35.100	35.100	1,291,165
Apr 8, 2024	35.000	35.650	34.500	34.850	34.850	950,948
Apr 5, 2024	35.000	35.750	34.600	35.000	35.000	1,191,970
Apr 3, 2024	36.100	36.100	34.350	34.700	34.700	2,609,395

9868.HK XPeng Inc.

81.550

-1.63%

2015.HK Li Auto Inc.

97.500

-2.69%

LI Li Auto Inc.

23.07

-6.86%

XPEV XPeng Inc.

19.43

-8.00%

ZK ZEEKR Intelligent Technology Holding Limited

21.30

-10.13%

1211.HK BYD COMPANY

374.800

-1.73%

0175.HK GEELY AUTO

16.980

-2.41%

NIU Niu Technologies

3.2000

-16.23%

9863.HK Zhejiang Leapmotor Technology Co., Ltd.

55.450

-2.72%

2333.HK Great Wall Motor Company Limited

13.420

-4.14%