HKSE - Delayed Quote HKD

NetEase, Inc. (9999.HK)

Compare
161.000
+2.700
+(1.71%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 2025161.000161.000161.000161.000161.000-
Jan 27, 2025160.600161.200157.700158.300158.3004,516,011
Jan 24, 2025157.000160.200155.200158.400158.4006,535,204
Jan 23, 2025157.900158.500153.300156.600156.6006,658,593
Jan 22, 2025156.200156.700153.300154.800154.8005,641,743
Jan 21, 2025156.500158.700154.000157.400157.4004,465,066
Jan 20, 2025154.700157.700152.800155.700155.7006,933,630
Jan 17, 2025156.300156.300151.900153.800153.8007,544,319
Jan 16, 2025161.500161.500156.200157.000157.00010,867,855
Jan 15, 2025149.000155.400148.500154.800154.80013,579,043
Jan 14, 2025147.500150.300145.200148.800148.80011,499,450
Jan 13, 2025146.700152.000145.900148.600148.60015,067,325
Jan 10, 2025146.300148.000144.700146.700146.70010,957,653
Jan 9, 2025147.900148.600142.700144.700144.70010,528,621
Jan 8, 2025138.900141.900137.400141.600141.6007,802,045
Jan 7, 2025135.800137.500134.400137.500137.5006,301,309
Jan 6, 2025137.000138.600136.200137.300137.3002,287,004
Jan 3, 2025137.900138.700134.400136.500136.5006,064,677
Jan 2, 2025135.900140.200135.800137.400137.4004,352,311
Dec 31, 2024139.200139.200139.200139.200139.200-
Dec 30, 2024142.700142.700140.100140.200140.2002,936,608
Dec 27, 2024142.800143.600140.700141.900141.9001,789,290
Dec 24, 2024142.300142.300142.300142.300142.300-
Dec 23, 2024143.500146.000143.500144.200144.2002,013,964
Dec 20, 2024142.700144.200142.400142.900142.9004,283,960
Dec 19, 2024143.000144.600141.800143.800143.8004,319,579
Dec 18, 2024144.600146.300143.400145.600145.6004,252,220
Dec 17, 2024144.500147.100144.100144.600144.6003,777,327
Dec 16, 2024147.100148.800144.800145.700145.7005,296,101
Dec 13, 2024150.500151.200146.600147.100147.1007,378,025
Dec 12, 2024151.000154.200149.200151.500151.5006,945,322
Dec 11, 2024152.000153.600149.400149.800149.8006,366,906
Dec 10, 2024159.000159.700150.900151.200151.20014,370,044
Dec 9, 2024142.200151.200140.900150.900150.90012,525,092
Dec 6, 2024141.600142.700139.900142.300142.3005,758,265
Dec 5, 2024140.500143.100139.700142.100142.1006,727,783
Dec 4, 2024139.600142.100138.800141.700141.7006,827,010
Dec 3, 2024138.100139.900135.700139.100139.1005,836,963
Dec 2, 2024135.100138.700134.600138.100138.1006,092,539
Nov 29, 2024132.400135.600132.400134.400134.4003,458,274
Nov 28, 2024 0.087 Dividend
Nov 28, 2024133.800134.500132.000132.400132.4003,526,484
Nov 27, 2024133.800137.200133.800136.400136.3134,929,649
Nov 26, 2024129.400132.500129.400132.300132.2165,246,988
Nov 25, 2024134.700135.700133.600133.600133.5159,234,492
Nov 22, 2024137.300139.500135.800136.400136.3136,396,914
Nov 21, 2024136.000138.900135.500136.800136.7136,881,240
Nov 20, 2024135.100135.700133.600134.900134.8147,702,373
Nov 19, 2024135.700136.900134.000135.100135.0146,365,778
Nov 18, 2024135.800137.500134.800135.900135.81310,291,727
Nov 15, 2024131.000136.400127.100134.000133.91525,085,524
Nov 14, 2024118.600121.400117.900119.500119.42410,711,758
Nov 13, 2024120.900123.600119.300120.600120.5236,969,732
Nov 12, 2024121.900124.000120.700120.900120.8238,459,811
Nov 11, 2024116.000120.500116.000120.400120.3237,309,308
Nov 8, 2024123.100124.400119.400119.400119.32415,368,767
Nov 7, 2024122.800127.300122.500126.500126.4195,374,515
Nov 6, 2024123.500125.600122.500124.100124.0215,194,143
Nov 5, 2024122.000125.200122.000124.500124.4216,486,987
Nov 4, 2024124.900125.400123.600124.400124.3212,527,303
Nov 1, 2024124.200125.700123.300123.600123.5215,885,557
Oct 31, 2024126.200126.800123.800123.800123.7215,162,854
Oct 30, 2024127.300128.100125.100125.600125.5205,655,028
Oct 29, 2024126.000128.900125.500126.800126.7196,808,211
Oct 28, 2024123.600124.900122.100124.000123.9214,998,725
Oct 25, 2024122.900124.600122.800123.900123.8217,121,870
Oct 24, 2024122.600124.500122.100122.900122.82210,896,231
Oct 23, 2024124.400126.000123.600125.800125.7205,685,176
Oct 22, 2024127.300127.400124.500125.100125.0205,278,218
Oct 21, 2024128.600128.800124.100125.500125.4208,995,643
Oct 18, 2024124.400132.300124.300130.600130.51712,337,084
Oct 17, 2024127.600128.300123.100124.400124.3218,053,397
Oct 16, 2024127.400131.100126.700127.600127.5197,035,705
Oct 15, 2024132.100132.900126.600127.300127.2198,453,898
Oct 14, 2024136.500136.500130.300132.600132.51511,000,872
Oct 10, 2024139.400140.600136.500137.100137.01310,350,794
Oct 9, 2024147.600147.800137.100138.400138.31215,765,194
Oct 8, 2024152.500153.400137.200141.000140.91022,129,179
Oct 7, 2024161.300163.300155.500158.200158.09913,923,837
Oct 4, 2024159.600163.400156.700161.100160.9978,787,409
Oct 3, 2024163.000164.400155.000160.600160.49815,616,450
Oct 2, 2024152.400163.600152.300160.400160.29814,642,198
Sep 30, 2024149.000153.700146.000150.500150.40418,934,564
Sep 27, 2024140.600148.300138.300145.800145.70720,179,485
Sep 26, 2024134.800140.900134.400140.600140.51010,874,446
Sep 25, 2024136.400137.000132.400133.100133.01513,475,555
Sep 24, 2024126.700131.700126.000131.200131.1168,295,300
Sep 23, 2024123.500125.300123.000123.800123.7213,264,496
Sep 20, 2024122.900125.700121.300124.100124.0216,209,643
Sep 19, 2024119.400123.300119.400122.500122.4224,795,201
Sep 17, 2024119.700120.700118.900120.200120.1234,614,931
Sep 16, 2024119.500120.300117.100120.200120.1233,505,235
Sep 13, 2024120.600122.400120.600121.700121.6223,977,794
Sep 12, 2024121.100123.000120.800121.100121.0233,490,043
Sep 11, 2024117.500120.000117.500119.600119.5242,668,320
Sep 10, 2024120.000121.100118.700119.800119.7247,373,149
Sep 9, 2024121.500121.800120.200121.200121.1236,176,691
Sep 5, 2024 0.087 Dividend
Sep 5, 2024122.400123.600121.700123.100123.0213,800,555
Sep 4, 2024121.100123.300120.400123.000122.8355,693,007
Sep 3, 2024125.000125.400122.200123.300123.1346,257,425
Sep 2, 2024125.700125.900124.600125.300125.1323,846,114
Aug 30, 2024127.000129.000126.000127.700127.5289,302,195
Aug 29, 2024125.000127.200124.700126.900126.7295,059,535
Aug 28, 2024131.200131.200127.600128.300128.1275,425,740
Aug 27, 2024128.100131.800128.000131.600131.42310,728,153
Aug 26, 2024127.500129.400127.000128.000127.82811,405,720
Aug 23, 2024127.800128.300121.800128.300128.12721,298,100
Aug 22, 2024142.400143.500141.100143.000142.8086,009,526
Aug 21, 2024138.700140.800138.700140.000139.8125,082,986
Aug 20, 2024143.100143.500141.400141.900141.7094,819,425
Aug 19, 2024141.700143.800140.200140.700140.5115,375,757
Aug 16, 2024140.100140.400137.700138.000137.8148,604,632
Aug 15, 2024136.900140.400136.000138.900138.7139,054,409
Aug 14, 2024136.900138.000132.100133.700133.5209,702,591
Aug 13, 2024140.500140.900138.500139.100138.9134,113,017
Aug 12, 2024141.800142.400138.600140.800140.6114,009,175
Aug 9, 2024138.800141.200138.400140.100139.9126,488,416
Aug 8, 2024136.500138.500135.000135.900135.7174,964,206
Aug 7, 2024134.100136.300132.600135.200135.0185,147,194
Aug 6, 2024137.900139.400133.500134.100133.9207,853,070
Aug 5, 2024138.100140.900134.700137.500137.3155,398,524
Aug 2, 2024142.200142.500139.600140.300140.1113,858,629
Aug 1, 2024144.200144.500142.700143.400143.2073,711,922
Jul 31, 2024145.100147.800143.000146.200146.0034,624,198
Jul 30, 2024141.500144.000140.300142.600142.4085,441,334
Jul 29, 2024145.400145.400139.500140.800140.6117,146,004
Jul 26, 2024148.500149.200143.100144.100143.9066,629,013
Jul 25, 2024147.900150.300144.600147.700147.5017,707,668
Jul 24, 2024145.300151.200145.100148.800148.6008,285,225
Jul 23, 2024145.200145.700141.700142.300142.1094,025,077
Jul 22, 2024142.500145.500140.500144.700144.5054,066,822
Jul 19, 2024144.500145.100140.600141.800141.6094,992,248
Jul 18, 2024145.400147.300145.100145.600145.4043,777,371
Jul 17, 2024144.900147.000144.400146.000145.8043,315,294
Jul 16, 2024145.000145.200143.200144.000143.8065,526,844
Jul 15, 2024145.000145.400143.700144.900144.7055,799,474
Jul 12, 2024144.100144.800142.900144.000143.8065,145,621
Jul 11, 2024140.000143.700140.000142.600142.4085,222,196
Jul 10, 2024144.700145.400141.000141.700141.5097,091,755
Jul 9, 2024143.900145.900143.500144.500144.3064,429,294
Jul 8, 2024142.900144.100142.000143.500143.3074,389,362
Jul 5, 2024147.600148.500145.300145.600145.4044,204,436
Jul 4, 2024149.700150.800146.800147.600147.4022,467,157
Jul 3, 2024146.800149.300145.100148.900148.7003,651,299
Jul 2, 2024148.800151.500147.900148.800148.6005,275,790
Jun 28, 2024149.100150.700148.200149.100148.9005,212,401
Jun 27, 2024150.800151.900150.000150.300150.0986,162,444
Jun 26, 2024144.500151.500144.200150.600150.39710,561,835
Jun 25, 2024141.800143.000140.600141.800141.6093,841,419
Jun 24, 2024139.200140.700137.900140.500140.3115,232,747
Jun 21, 2024141.100143.300140.000140.200140.0118,973,354
Jun 20, 2024146.400146.400142.500144.000143.8063,960,881
Jun 19, 2024141.900145.500141.300145.500145.3046,792,956
Jun 18, 2024143.900143.900139.300140.700140.5115,188,802
Jun 17, 2024143.900147.000142.700145.200145.0052,093,139
Jun 14, 2024145.000145.100142.800144.100143.9068,767,499
Jun 13, 2024146.900146.900143.100144.900144.7056,355,939
Jun 12, 2024145.000146.800144.000146.000145.8045,626,202
Jun 11, 2024146.200147.500144.700146.600146.4035,986,395
Jun 7, 2024148.100149.100146.500146.900146.7028,217,291
Jun 6, 2024148.400149.400146.700147.500147.3027,355,585
Jun 5, 2024 0.099 Dividend
Jun 5, 2024139.700144.300138.800142.700142.5087,858,380
Jun 4, 2024139.400141.200138.300140.100139.8134,370,237
Jun 3, 2024140.300142.700139.100140.700140.4125,497,546
May 31, 2024141.900142.700137.100137.600137.31811,187,499
May 30, 2024138.700142.200138.300139.700139.4146,927,336
May 29, 2024140.200142.500138.200138.900138.6159,052,457
May 28, 2024140.400142.500138.800140.000139.7138,592,144
May 27, 2024142.400143.100137.200139.300139.01411,596,236
May 24, 2024146.100148.000141.600142.100141.80916,461,771
May 23, 2024151.300151.400141.100141.500141.21014,943,774
May 22, 2024155.800155.800152.300153.600153.2856,218,888
May 21, 2024161.700162.400157.800158.500158.1758,886,027
May 20, 2024166.100168.200164.000164.900164.5625,673,998
May 17, 2024166.300169.200162.100162.800162.4668,719,967
May 16, 2024156.300160.300155.500158.400158.0759,263,820
May 14, 2024157.000158.400156.100157.000156.6786,757,457
May 13, 2024152.200154.800151.600154.600154.2835,626,696
May 10, 2024152.900156.000150.800153.300152.9864,380,308
May 9, 2024151.300154.500149.600154.000153.6845,308,571
May 8, 2024151.900154.200150.800151.000150.6908,155,607
May 7, 2024158.500158.900151.700152.700152.3879,104,315
May 6, 2024160.700162.300158.500160.700160.3705,486,397
May 3, 2024156.000159.300154.200157.100156.7787,255,610
May 2, 2024147.500151.600145.700150.100149.7924,753,703
Apr 30, 2024152.000154.200149.800150.300149.9924,187,893
Apr 29, 2024150.000155.000149.300151.000150.6907,082,099
Apr 26, 2024147.300150.600147.300149.200148.8947,303,555
Apr 25, 2024145.700150.300145.500146.600146.2994,248,674
Apr 24, 2024147.200148.600145.100148.100147.7967,547,444
Apr 23, 2024149.300149.300144.400145.800145.5016,114,318
Apr 22, 2024146.700149.400146.200146.400146.1005,813,347
Apr 19, 2024142.900144.000141.200142.800142.50711,562,730
Apr 18, 2024141.000143.300139.300142.900142.60712,962,038
Apr 17, 2024142.000142.300137.800141.100140.8117,368,421
Apr 16, 2024143.100144.700141.000142.300142.0087,555,449
Apr 15, 2024146.000147.100144.700145.600145.3016,748,043
Apr 12, 2024151.300152.800150.000151.100150.7907,541,860
Apr 11, 2024155.100155.300152.200154.000153.6846,909,454
Apr 10, 2024158.300161.300157.500158.800158.4746,376,220
Apr 9, 2024153.500158.500153.200157.500157.1777,211,528
Apr 8, 2024149.700153.000149.000151.300150.9904,497,393
Apr 5, 2024150.900151.900148.100149.800149.4934,212,584
Apr 3, 2024151.000151.200148.400149.600149.2936,909,465
Apr 2, 2024155.000155.700149.100151.600151.28912,040,096
Mar 28, 2024161.800165.600160.600162.800162.4664,242,968
Mar 27, 2024161.200163.100160.000161.500161.1692,881,255
Mar 26, 2024163.200164.500161.200162.400162.0674,108,395
Mar 25, 2024165.400165.700162.000163.500163.1652,520,550
Mar 22, 2024167.800167.800163.800166.800166.4583,877,323
Mar 21, 2024167.500170.100167.100169.000168.6533,168,260
Mar 20, 2024162.800165.800161.700164.900164.5622,826,779
Mar 19, 2024163.500164.600162.000162.800162.4664,455,974
Mar 18, 2024166.300167.700164.900166.200165.8593,836,436
Mar 15, 2024169.000170.200165.200170.100169.7519,345,420
Mar 14, 2024173.800175.300169.600170.700170.3503,865,305
Mar 13, 2024 0.216 Dividend
Mar 13, 2024170.000173.800167.600171.900171.5484,275,336
Mar 12, 2024169.700172.400166.800170.800170.2345,209,551
Mar 11, 2024167.400170.500165.900169.000168.4403,589,566
Mar 8, 2024165.700168.800165.200166.700166.1484,767,178
Mar 7, 2024162.700163.500160.100162.600162.0616,878,883
Mar 6, 2024167.600170.400165.500169.400168.8394,451,987
Mar 5, 2024171.700172.700166.600167.600167.0456,600,380
Mar 4, 2024174.900178.300173.800175.600175.0184,623,024
Mar 1, 2024169.500174.400168.100172.800172.22810,070,862
Feb 29, 2024178.200178.600175.100176.200175.6167,171,726
Feb 28, 2024175.500180.500175.500176.700176.1159,095,874
Feb 27, 2024166.500169.300164.700169.000168.4404,480,288
Feb 26, 2024168.700168.900166.000167.600167.0454,081,936
Feb 23, 2024169.900172.400168.500169.500168.9394,112,395
Feb 22, 2024167.900169.800166.500169.800169.2385,695,702
Feb 21, 2024167.800173.100167.000171.400170.8324,037,955
Feb 20, 2024170.000170.600167.800170.600170.0353,558,123
Feb 19, 2024168.800170.000167.900169.400168.8396,027,154
Feb 16, 2024168.800172.000165.000171.500170.9323,623,615
Feb 15, 2024165.700169.500164.600168.600168.0423,598,353
Feb 14, 2024163.600167.900159.900167.100166.5474,300,544
Feb 9, 2024164.500164.500164.500164.500163.955-
Feb 8, 2024165.000166.400162.700164.700164.1545,549,313
Feb 7, 2024167.300171.100162.100163.400162.8598,515,990
Feb 6, 2024159.400166.600157.900165.500164.9528,940,519
Feb 5, 2024153.800159.800151.200157.500156.9786,296,160
Feb 2, 2024160.400162.200154.800155.800155.2846,686,436
Feb 1, 2024153.900158.300152.400155.800155.2847,171,360
Jan 31, 2024151.500152.900150.200151.500150.9985,221,221
Jan 30, 2024155.800156.100150.400152.500151.9959,667,396
Jan 29, 2024160.000161.400158.800159.500158.9725,285,514

Related Tickers

9626.HK Bilibili Inc.
133.700
+1.06%
 
3888.HK Kingsoft Corporation Limited
39.100
+5.82%
 
0302.HK CMGE
0.810
+2.53%
 
9890.HK ZX Inc.
7.800
+11.75%
 
2400.HK XD Inc.
25.450
+4.73%
 
9766.T Konami Group Corporation
14,320.00
-1.34%
 
6460.T Sega Sammy Holdings Inc.
3,015.00
-0.53%
 
9684.T Square Enix Holdings Co., Ltd.
6,295.00
-2.36%
 
TBLD.L tinyBuild, Inc.
6.25
0.00%
 
0434.HK BOYAA
4.960
+3.12%