HKSE - Delayed Quote HKD
NetEase, Inc. (9999.HK)
207.000
-1.400
(-0.67%)
At close: June 13 at 4:08:07 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 204.800 | 209.600 | 204.000 | 207.000 | 207.000 | 16,787,668 |
| Jun 12, 2025 | 211.000 | 211.600 | 207.000 | 208.400 | 208.400 | 6,991,168 |
| Jun 11, 2025 | 207.400 | 210.800 | 206.000 | 208.800 | 208.800 | 8,074,928 |
| Jun 10, 2025 | 204.800 | 206.600 | 203.600 | 204.600 | 204.600 | 6,310,257 |
| Jun 9, 2025 | 199.800 | 207.400 | 199.600 | 205.000 | 205.000 | 20,282,892 |
| Jun 6, 2025 | 201.200 | 203.000 | 198.500 | 199.000 | 199.000 | 27,101,051 |
| Jun 5, 2025 | 200.800 | 201.600 | 196.000 | 201.200 | 201.200 | 6,920,601 |
| Jun 4, 2025 | 197.000 | 199.600 | 196.800 | 199.300 | 199.300 | 4,997,541 |
| Jun 3, 2025 | 197.900 | 199.400 | 196.100 | 197.300 | 197.300 | 7,317,390 |
| Jun 2, 2025 | 193.600 | 195.300 | 189.800 | 192.700 | 192.700 | 9,659,742 |
| May 30, 2025 | 192.400 | 193.700 | 189.400 | 190.700 | 190.700 | 29,755,777 |
| May 29, 2025 | 1.059669 Dividend | |||||
| May 29, 2025 | 198.000 | 202.800 | 196.900 | 200.200 | 200.200 | 11,635,428 |
| May 28, 2025 | 195.000 | 199.100 | 194.000 | 197.600 | 197.465 | 8,185,795 |
| May 27, 2025 | 189.600 | 194.200 | 189.400 | 192.200 | 192.069 | 5,952,210 |
| May 26, 2025 | 184.600 | 190.400 | 184.600 | 189.300 | 189.171 | 5,531,788 |
| May 23, 2025 | 189.900 | 191.700 | 187.900 | 188.600 | 188.471 | 3,972,862 |
| May 22, 2025 | 190.500 | 191.000 | 185.200 | 186.600 | 186.473 | 3,447,769 |
| May 21, 2025 | 189.700 | 191.700 | 189.000 | 190.500 | 190.370 | 5,607,861 |
| May 20, 2025 | 185.600 | 189.500 | 185.200 | 189.000 | 188.871 | 7,443,453 |
| May 19, 2025 | 190.000 | 190.200 | 184.800 | 186.200 | 186.073 | 7,255,131 |
| May 16, 2025 | 186.400 | 195.200 | 185.300 | 190.000 | 189.870 | 20,836,797 |
| May 15, 2025 | 169.800 | 173.000 | 167.100 | 168.100 | 167.985 | 7,234,824 |
| May 14, 2025 | 165.400 | 167.700 | 164.500 | 166.100 | 165.987 | 4,464,021 |
| May 13, 2025 | 165.600 | 165.900 | 163.100 | 163.900 | 163.788 | 5,318,650 |
| May 12, 2025 | 166.100 | 170.500 | 164.000 | 168.900 | 168.785 | 5,476,151 |
| May 9, 2025 | 166.900 | 166.900 | 162.700 | 163.700 | 163.588 | 4,048,987 |
| May 8, 2025 | 165.300 | 168.100 | 164.600 | 165.900 | 165.787 | 5,143,116 |
| May 7, 2025 | 173.000 | 173.200 | 165.400 | 166.100 | 165.987 | 7,613,336 |
| May 6, 2025 | 165.500 | 169.400 | 164.900 | 168.500 | 168.385 | 6,493,017 |
| May 2, 2025 | 168.300 | 171.500 | 165.800 | 168.800 | 168.685 | 3,777,023 |
| Apr 30, 2025 | 164.700 | 168.400 | 164.300 | 167.000 | 166.886 | 5,452,275 |
| Apr 29, 2025 | 162.200 | 165.200 | 162.000 | 163.800 | 163.688 | 4,618,629 |
| Apr 28, 2025 | 165.500 | 165.500 | 162.500 | 163.400 | 163.288 | 4,799,493 |
| Apr 25, 2025 | 168.500 | 168.800 | 163.100 | 164.800 | 164.687 | 7,629,423 |
| Apr 24, 2025 | 161.900 | 162.200 | 160.300 | 161.400 | 161.290 | 5,513,585 |
| Apr 23, 2025 | 161.800 | 162.300 | 159.300 | 160.700 | 160.590 | 6,203,497 |
| Apr 22, 2025 | 156.000 | 158.900 | 155.900 | 157.900 | 157.792 | 6,088,832 |
| Apr 17, 2025 | 151.600 | 158.600 | 151.300 | 158.300 | 158.192 | 7,093,134 |
| Apr 16, 2025 | 149.700 | 152.800 | 149.700 | 151.400 | 151.297 | 5,467,415 |
| Apr 15, 2025 | 154.500 | 154.500 | 149.800 | 152.300 | 152.196 | 4,367,451 |
| Apr 14, 2025 | 156.300 | 156.500 | 152.100 | 154.500 | 154.394 | 7,500,776 |
| Apr 11, 2025 | 149.800 | 152.500 | 146.700 | 150.200 | 150.097 | 6,004,608 |
| Apr 10, 2025 | 146.900 | 151.000 | 144.400 | 148.600 | 148.498 | 9,403,533 |
| Apr 9, 2025 | 141.000 | 148.400 | 137.400 | 146.900 | 146.800 | 13,319,113 |
| Apr 8, 2025 | 144.400 | 150.700 | 142.800 | 145.300 | 145.201 | 18,444,744 |
| Apr 7, 2025 | 149.000 | 152.200 | 131.900 | 135.200 | 135.108 | 18,416,721 |
| Apr 3, 2025 | 162.800 | 166.200 | 161.700 | 164.700 | 164.587 | 5,665,961 |
| Apr 2, 2025 | 165.200 | 166.500 | 163.900 | 165.200 | 165.087 | 4,940,706 |
| Apr 1, 2025 | 160.600 | 165.600 | 159.700 | 164.500 | 164.388 | 7,787,116 |
| Mar 31, 2025 | 157.600 | 159.100 | 155.100 | 158.000 | 157.892 | 5,269,987 |
| Mar 28, 2025 | 158.900 | 160.800 | 157.200 | 157.600 | 157.492 | 3,822,083 |
| Mar 27, 2025 | 158.500 | 159.300 | 155.700 | 157.000 | 156.893 | 2,977,910 |
| Mar 26, 2025 | 155.200 | 157.200 | 154.500 | 156.500 | 156.393 | 2,986,319 |
| Mar 25, 2025 | 156.600 | 157.800 | 153.600 | 154.000 | 153.895 | 4,050,828 |
| Mar 24, 2025 | 152.300 | 157.700 | 152.000 | 156.600 | 156.493 | 5,898,773 |
| Mar 21, 2025 | 156.000 | 156.100 | 151.200 | 151.900 | 151.796 | 7,816,314 |
| Mar 20, 2025 | 160.300 | 160.300 | 155.900 | 156.700 | 156.593 | 5,602,934 |
| Mar 19, 2025 | 156.300 | 161.000 | 156.000 | 160.200 | 160.091 | 6,040,521 |
| Mar 18, 2025 | 158.200 | 159.500 | 156.700 | 159.500 | 159.391 | 6,361,971 |
| Mar 17, 2025 | 162.600 | 163.200 | 156.300 | 157.000 | 156.893 | 7,101,968 |
| Mar 14, 2025 | 161.000 | 163.200 | 159.100 | 161.400 | 161.290 | 4,490,257 |
| Mar 13, 2025 | 162.700 | 163.500 | 159.700 | 161.000 | 160.890 | 4,759,937 |
| Mar 12, 2025 | 163.900 | 166.100 | 161.600 | 163.000 | 162.889 | 6,306,770 |
| Mar 11, 2025 | 161.300 | 164.100 | 156.300 | 163.800 | 163.688 | 6,720,457 |
| Mar 10, 2025 | 160.200 | 163.400 | 159.500 | 161.800 | 161.689 | 10,828,681 |
| Mar 7, 2025 | 162.300 | 165.800 | 160.100 | 161.600 | 161.490 | 11,925,725 |
| Mar 6, 2025 | 159.700 | 164.600 | 158.400 | 164.300 | 164.188 | 7,588,908 |
| Mar 5, 2025 | 1.9156461 Dividend | |||||
| Mar 5, 2025 | 155.700 | 158.500 | 154.000 | 158.000 | 157.892 | 5,032,578 |
| Mar 4, 2025 | 151.100 | 157.100 | 149.400 | 156.400 | 156.049 | 7,025,336 |
| Mar 3, 2025 | 154.400 | 157.500 | 151.800 | 153.000 | 152.657 | 6,953,142 |
| Feb 28, 2025 | 157.200 | 158.700 | 153.500 | 154.800 | 154.453 | 11,785,521 |
| Feb 27, 2025 | 156.000 | 158.900 | 155.500 | 156.500 | 156.149 | 7,671,335 |
| Feb 26, 2025 | 156.500 | 161.100 | 156.500 | 159.700 | 159.342 | 8,307,444 |
| Feb 25, 2025 | 154.200 | 157.200 | 153.200 | 154.500 | 154.154 | 9,116,921 |
| Feb 24, 2025 | 160.000 | 160.000 | 155.400 | 157.400 | 157.047 | 10,178,172 |
| Feb 21, 2025 | 158.100 | 160.000 | 153.100 | 160.000 | 159.641 | 15,217,367 |
| Feb 20, 2025 | 162.200 | 162.700 | 157.500 | 158.100 | 157.745 | 6,564,322 |
| Feb 19, 2025 | 163.900 | 164.200 | 161.400 | 162.500 | 162.136 | 5,253,160 |
| Feb 18, 2025 | 160.200 | 167.500 | 159.100 | 165.500 | 165.129 | 8,631,875 |
| Feb 17, 2025 | 158.800 | 164.300 | 158.100 | 160.800 | 160.439 | 9,198,364 |
| Feb 14, 2025 | 163.600 | 165.700 | 158.100 | 165.300 | 164.929 | 14,902,036 |
| Feb 13, 2025 | 170.500 | 172.900 | 163.400 | 163.600 | 163.233 | 14,105,821 |
| Feb 12, 2025 | 163.000 | 167.000 | 161.700 | 166.300 | 165.927 | 8,319,094 |
| Feb 11, 2025 | 163.100 | 165.400 | 161.400 | 162.000 | 161.637 | 8,579,650 |
| Feb 10, 2025 | 164.900 | 169.600 | 163.000 | 166.000 | 165.628 | 7,822,704 |
| Feb 7, 2025 | 159.600 | 162.900 | 158.900 | 162.900 | 162.535 | 7,670,277 |
| Feb 6, 2025 | 158.300 | 161.000 | 157.400 | 161.000 | 160.639 | 4,654,063 |
| Feb 5, 2025 | 158.800 | 159.900 | 156.700 | 158.600 | 158.244 | 6,679,182 |
| Feb 4, 2025 | 162.500 | 163.800 | 155.500 | 158.800 | 158.444 | 7,858,380 |
| Feb 3, 2025 | 157.800 | 161.100 | 154.700 | 160.500 | 160.140 | 7,030,524 |
| Jan 28, 2025 | 161.000 | 161.000 | 161.000 | 161.000 | 160.639 | - |
| Jan 27, 2025 | 160.600 | 161.200 | 157.700 | 158.300 | 157.945 | 4,516,011 |
| Jan 24, 2025 | 157.000 | 160.200 | 155.200 | 158.400 | 158.045 | 6,535,204 |
| Jan 23, 2025 | 157.900 | 158.500 | 153.300 | 156.600 | 156.249 | 6,658,593 |
| Jan 22, 2025 | 156.200 | 156.700 | 153.300 | 154.800 | 154.453 | 5,641,743 |
| Jan 21, 2025 | 156.500 | 158.700 | 154.000 | 157.400 | 157.047 | 4,465,066 |
| Jan 20, 2025 | 154.700 | 157.700 | 152.800 | 155.700 | 155.351 | 6,933,630 |
| Jan 17, 2025 | 156.300 | 156.300 | 151.900 | 153.800 | 153.455 | 7,544,319 |
| Jan 16, 2025 | 161.500 | 161.500 | 156.200 | 157.000 | 156.648 | 10,867,855 |
| Jan 15, 2025 | 149.000 | 155.400 | 148.500 | 154.800 | 154.453 | 13,579,043 |
| Jan 14, 2025 | 147.500 | 150.300 | 145.200 | 148.800 | 148.466 | 11,499,450 |
| Jan 13, 2025 | 146.700 | 152.000 | 145.900 | 148.600 | 148.267 | 15,067,325 |
| Jan 10, 2025 | 146.300 | 148.000 | 144.700 | 146.700 | 146.371 | 10,957,653 |
| Jan 9, 2025 | 147.900 | 148.600 | 142.700 | 144.700 | 144.375 | 10,528,621 |
| Jan 8, 2025 | 138.900 | 141.900 | 137.400 | 141.600 | 141.282 | 7,802,045 |
| Jan 7, 2025 | 135.800 | 137.500 | 134.400 | 137.500 | 137.192 | 6,301,309 |
| Jan 6, 2025 | 137.000 | 138.600 | 136.200 | 137.300 | 136.992 | 2,287,004 |
| Jan 3, 2025 | 137.900 | 138.700 | 134.400 | 136.500 | 136.194 | 6,064,677 |
| Jan 2, 2025 | 135.900 | 140.200 | 135.800 | 137.400 | 137.092 | 4,352,311 |
| Dec 31, 2024 | 139.200 | 139.200 | 139.200 | 139.200 | 138.888 | - |
| Dec 30, 2024 | 142.700 | 142.700 | 140.100 | 140.200 | 139.886 | 2,936,608 |
| Dec 27, 2024 | 142.800 | 143.600 | 140.700 | 141.900 | 141.582 | 1,789,290 |
| Dec 24, 2024 | 142.300 | 142.300 | 142.300 | 142.300 | 141.981 | - |
| Dec 23, 2024 | 143.500 | 146.000 | 143.500 | 144.200 | 143.877 | 2,013,964 |
| Dec 20, 2024 | 142.700 | 144.200 | 142.400 | 142.900 | 142.580 | 4,283,960 |
| Dec 19, 2024 | 143.000 | 144.600 | 141.800 | 143.800 | 143.478 | 4,319,579 |
| Dec 18, 2024 | 144.600 | 146.300 | 143.400 | 145.600 | 145.273 | 4,252,220 |
| Dec 17, 2024 | 144.500 | 147.100 | 144.100 | 144.600 | 144.276 | 3,777,327 |
| Dec 16, 2024 | 147.100 | 148.800 | 144.800 | 145.700 | 145.373 | 5,296,101 |
| Dec 13, 2024 | 150.500 | 151.200 | 146.600 | 147.100 | 146.770 | 7,378,025 |
| Dec 12, 2024 | 151.000 | 154.200 | 149.200 | 151.500 | 151.160 | 6,945,322 |
| Dec 11, 2024 | 152.000 | 153.600 | 149.400 | 149.800 | 149.464 | 6,366,906 |
| Dec 10, 2024 | 159.000 | 159.700 | 150.900 | 151.200 | 150.861 | 14,370,044 |
| Dec 9, 2024 | 142.200 | 151.200 | 140.900 | 150.900 | 150.562 | 12,525,092 |
| Dec 6, 2024 | 141.600 | 142.700 | 139.900 | 142.300 | 141.981 | 5,758,265 |
| Dec 5, 2024 | 140.500 | 143.100 | 139.700 | 142.100 | 141.781 | 6,727,783 |
| Dec 4, 2024 | 139.600 | 142.100 | 138.800 | 141.700 | 141.382 | 6,827,010 |
| Dec 3, 2024 | 138.100 | 139.900 | 135.700 | 139.100 | 138.788 | 5,836,963 |
| Dec 2, 2024 | 135.100 | 138.700 | 134.600 | 138.100 | 137.790 | 6,092,539 |
| Nov 29, 2024 | 132.400 | 135.600 | 132.400 | 134.400 | 134.099 | 3,458,274 |
| Nov 28, 2024 | 0.6828978 Dividend | |||||
| Nov 28, 2024 | 133.800 | 134.500 | 132.000 | 132.400 | 132.103 | 3,526,484 |
| Nov 27, 2024 | 133.800 | 137.200 | 133.800 | 136.400 | 136.007 | 4,929,649 |
| Nov 26, 2024 | 129.400 | 132.500 | 129.400 | 132.300 | 131.919 | 5,246,988 |
| Nov 25, 2024 | 134.700 | 135.700 | 133.600 | 133.600 | 133.215 | 9,234,492 |
| Nov 22, 2024 | 137.300 | 139.500 | 135.800 | 136.400 | 136.007 | 6,396,914 |
| Nov 21, 2024 | 136.000 | 138.900 | 135.500 | 136.800 | 136.406 | 6,881,240 |
| Nov 20, 2024 | 135.100 | 135.700 | 133.600 | 134.900 | 134.512 | 7,702,373 |
| Nov 19, 2024 | 135.700 | 136.900 | 134.000 | 135.100 | 134.711 | 6,365,778 |
| Nov 18, 2024 | 135.800 | 137.500 | 134.800 | 135.900 | 135.509 | 10,291,727 |
| Nov 15, 2024 | 131.000 | 136.400 | 127.100 | 134.000 | 133.614 | 25,085,524 |
| Nov 14, 2024 | 118.600 | 121.400 | 117.900 | 119.500 | 119.156 | 10,711,758 |
| Nov 13, 2024 | 120.900 | 123.600 | 119.300 | 120.600 | 120.253 | 6,969,732 |
| Nov 12, 2024 | 121.900 | 124.000 | 120.700 | 120.900 | 120.552 | 8,459,811 |
| Nov 11, 2024 | 116.000 | 120.500 | 116.000 | 120.400 | 120.053 | 7,309,308 |
| Nov 8, 2024 | 123.100 | 124.400 | 119.400 | 119.400 | 119.056 | 15,368,767 |
| Nov 7, 2024 | 122.800 | 127.300 | 122.500 | 126.500 | 126.136 | 5,374,515 |
| Nov 6, 2024 | 123.500 | 125.600 | 122.500 | 124.100 | 123.743 | 5,194,143 |
| Nov 5, 2024 | 122.000 | 125.200 | 122.000 | 124.500 | 124.142 | 6,486,987 |
| Nov 4, 2024 | 124.900 | 125.400 | 123.600 | 124.400 | 124.042 | 2,527,303 |
| Nov 1, 2024 | 124.200 | 125.700 | 123.300 | 123.600 | 123.244 | 5,885,557 |
| Oct 31, 2024 | 126.200 | 126.800 | 123.800 | 123.800 | 123.444 | 5,162,854 |
| Oct 30, 2024 | 127.300 | 128.100 | 125.100 | 125.600 | 125.238 | 5,655,028 |
| Oct 29, 2024 | 126.000 | 128.900 | 125.500 | 126.800 | 126.435 | 6,808,211 |
| Oct 28, 2024 | 123.600 | 124.900 | 122.100 | 124.000 | 123.643 | 4,998,725 |
| Oct 25, 2024 | 122.900 | 124.600 | 122.800 | 123.900 | 123.543 | 7,121,870 |
| Oct 24, 2024 | 122.600 | 124.500 | 122.100 | 122.900 | 122.546 | 10,896,231 |
| Oct 23, 2024 | 124.400 | 126.000 | 123.600 | 125.800 | 125.438 | 5,685,176 |
| Oct 22, 2024 | 127.300 | 127.400 | 124.500 | 125.100 | 124.740 | 5,278,218 |
| Oct 21, 2024 | 128.600 | 128.800 | 124.100 | 125.500 | 125.139 | 8,995,643 |
| Oct 18, 2024 | 124.400 | 132.300 | 124.300 | 130.600 | 130.224 | 12,337,084 |
| Oct 17, 2024 | 127.600 | 128.300 | 123.100 | 124.400 | 124.042 | 8,053,397 |
| Oct 16, 2024 | 127.400 | 131.100 | 126.700 | 127.600 | 127.233 | 7,035,705 |
| Oct 15, 2024 | 132.100 | 132.900 | 126.600 | 127.300 | 126.934 | 8,453,898 |
| Oct 14, 2024 | 136.500 | 136.500 | 130.300 | 132.600 | 132.218 | 11,000,872 |
| Oct 10, 2024 | 139.400 | 140.600 | 136.500 | 137.100 | 136.705 | 10,350,794 |
| Oct 9, 2024 | 147.600 | 147.800 | 137.100 | 138.400 | 138.002 | 15,765,194 |
| Oct 8, 2024 | 152.500 | 153.400 | 137.200 | 141.000 | 140.594 | 22,129,179 |
| Oct 7, 2024 | 161.300 | 163.300 | 155.500 | 158.200 | 157.745 | 13,923,837 |
| Oct 4, 2024 | 159.600 | 163.400 | 156.700 | 161.100 | 160.636 | 8,787,409 |
| Oct 3, 2024 | 163.000 | 164.400 | 155.000 | 160.600 | 160.138 | 15,616,450 |
| Oct 2, 2024 | 152.400 | 163.600 | 152.300 | 160.400 | 159.938 | 14,642,198 |
| Sep 30, 2024 | 149.000 | 153.700 | 146.000 | 150.500 | 150.067 | 18,934,564 |
| Sep 27, 2024 | 140.600 | 148.300 | 138.300 | 145.800 | 145.380 | 20,179,485 |
| Sep 26, 2024 | 134.800 | 140.900 | 134.400 | 140.600 | 140.195 | 10,874,446 |
| Sep 25, 2024 | 136.400 | 137.000 | 132.400 | 133.100 | 132.717 | 13,475,555 |
| Sep 24, 2024 | 126.700 | 131.700 | 126.000 | 131.200 | 130.822 | 8,295,300 |
| Sep 23, 2024 | 123.500 | 125.300 | 123.000 | 123.800 | 123.444 | 3,264,496 |
| Sep 20, 2024 | 122.900 | 125.700 | 121.300 | 124.100 | 123.743 | 6,209,643 |
| Sep 19, 2024 | 119.400 | 123.300 | 119.400 | 122.500 | 122.147 | 4,795,201 |
| Sep 17, 2024 | 119.700 | 120.700 | 118.900 | 120.200 | 119.854 | 4,614,931 |
| Sep 16, 2024 | 119.500 | 120.300 | 117.100 | 120.200 | 119.854 | 3,505,235 |
| Sep 13, 2024 | 120.600 | 122.400 | 120.600 | 121.700 | 121.350 | 3,977,794 |
| Sep 12, 2024 | 121.100 | 123.000 | 120.800 | 121.100 | 120.751 | 3,490,043 |
| Sep 11, 2024 | 117.500 | 120.000 | 117.500 | 119.600 | 119.256 | 2,668,320 |
| Sep 10, 2024 | 120.000 | 121.100 | 118.700 | 119.800 | 119.455 | 7,373,149 |
| Sep 9, 2024 | 121.500 | 121.800 | 120.200 | 121.200 | 120.851 | 6,176,691 |
| Sep 5, 2024 | 0.6828978 Dividend | |||||
| Sep 5, 2024 | 122.400 | 123.600 | 121.700 | 123.100 | 122.746 | 3,800,555 |
| Sep 4, 2024 | 121.100 | 123.300 | 120.400 | 123.000 | 122.559 | 5,693,007 |
| Sep 3, 2024 | 125.000 | 125.400 | 122.200 | 123.300 | 122.858 | 6,257,425 |
| Sep 2, 2024 | 125.700 | 125.900 | 124.600 | 125.300 | 124.851 | 3,846,114 |
| Aug 30, 2024 | 127.000 | 129.000 | 126.000 | 127.700 | 127.242 | 9,302,195 |
| Aug 29, 2024 | 125.000 | 127.200 | 124.700 | 126.900 | 126.445 | 5,059,535 |
| Aug 28, 2024 | 131.200 | 131.200 | 127.600 | 128.300 | 127.840 | 5,425,740 |
| Aug 27, 2024 | 128.100 | 131.800 | 128.000 | 131.600 | 131.128 | 10,728,153 |
| Aug 26, 2024 | 127.500 | 129.400 | 127.000 | 128.000 | 127.541 | 11,405,720 |
| Aug 23, 2024 | 127.800 | 128.300 | 121.800 | 128.300 | 127.840 | 21,298,100 |
| Aug 22, 2024 | 142.400 | 143.500 | 141.100 | 143.000 | 142.487 | 6,009,526 |
| Aug 21, 2024 | 138.700 | 140.800 | 138.700 | 140.000 | 139.498 | 5,082,986 |
| Aug 20, 2024 | 143.100 | 143.500 | 141.400 | 141.900 | 141.391 | 4,819,425 |
| Aug 19, 2024 | 141.700 | 143.800 | 140.200 | 140.700 | 140.196 | 5,375,757 |
| Aug 16, 2024 | 140.100 | 140.400 | 137.700 | 138.000 | 137.505 | 8,604,632 |
| Aug 15, 2024 | 136.900 | 140.400 | 136.000 | 138.900 | 138.402 | 9,054,409 |
| Aug 14, 2024 | 136.900 | 138.000 | 132.100 | 133.700 | 133.221 | 9,702,591 |
| Aug 13, 2024 | 140.500 | 140.900 | 138.500 | 139.100 | 138.601 | 4,113,017 |
| Aug 12, 2024 | 141.800 | 142.400 | 138.600 | 140.800 | 140.295 | 4,009,175 |
| Aug 9, 2024 | 138.800 | 141.200 | 138.400 | 140.100 | 139.598 | 6,488,416 |
| Aug 8, 2024 | 136.500 | 138.500 | 135.000 | 135.900 | 135.413 | 4,964,206 |
| Aug 7, 2024 | 134.100 | 136.300 | 132.600 | 135.200 | 134.715 | 5,147,194 |
| Aug 6, 2024 | 137.900 | 139.400 | 133.500 | 134.100 | 133.619 | 7,853,070 |
| Aug 5, 2024 | 138.100 | 140.900 | 134.700 | 137.500 | 137.007 | 5,398,524 |
| Aug 2, 2024 | 142.200 | 142.500 | 139.600 | 140.300 | 139.797 | 3,858,629 |
| Aug 1, 2024 | 144.200 | 144.500 | 142.700 | 143.400 | 142.886 | 3,711,922 |
| Jul 31, 2024 | 145.100 | 147.800 | 143.000 | 146.200 | 145.676 | 4,624,198 |
| Jul 30, 2024 | 141.500 | 144.000 | 140.300 | 142.600 | 142.089 | 5,441,334 |
| Jul 29, 2024 | 145.400 | 145.400 | 139.500 | 140.800 | 140.295 | 7,146,004 |
| Jul 26, 2024 | 148.500 | 149.200 | 143.100 | 144.100 | 143.584 | 6,629,013 |
| Jul 25, 2024 | 147.900 | 150.300 | 144.600 | 147.700 | 147.171 | 7,707,668 |
| Jul 24, 2024 | 145.300 | 151.200 | 145.100 | 148.800 | 148.267 | 8,285,225 |
| Jul 23, 2024 | 145.200 | 145.700 | 141.700 | 142.300 | 141.790 | 4,025,077 |
| Jul 22, 2024 | 142.500 | 145.500 | 140.500 | 144.700 | 144.181 | 4,066,822 |
| Jul 19, 2024 | 144.500 | 145.100 | 140.600 | 141.800 | 141.292 | 4,992,248 |
| Jul 18, 2024 | 145.400 | 147.300 | 145.100 | 145.600 | 145.078 | 3,777,371 |
| Jul 17, 2024 | 144.900 | 147.000 | 144.400 | 146.000 | 145.477 | 3,315,294 |
| Jul 16, 2024 | 145.000 | 145.200 | 143.200 | 144.000 | 143.484 | 5,526,844 |
| Jul 15, 2024 | 145.000 | 145.400 | 143.700 | 144.900 | 144.381 | 5,799,474 |
| Jul 12, 2024 | 144.100 | 144.800 | 142.900 | 144.000 | 143.484 | 5,145,621 |
| Jul 11, 2024 | 140.000 | 143.700 | 140.000 | 142.600 | 142.089 | 5,222,196 |
| Jul 10, 2024 | 144.700 | 145.400 | 141.000 | 141.700 | 141.192 | 7,091,755 |
| Jul 9, 2024 | 143.900 | 145.900 | 143.500 | 144.500 | 143.982 | 4,429,294 |
| Jul 8, 2024 | 142.900 | 144.100 | 142.000 | 143.500 | 142.986 | 4,389,362 |
| Jul 5, 2024 | 147.600 | 148.500 | 145.300 | 145.600 | 145.078 | 4,204,436 |
| Jul 4, 2024 | 149.700 | 150.800 | 146.800 | 147.600 | 147.071 | 2,467,157 |
| Jul 3, 2024 | 146.800 | 149.300 | 145.100 | 148.900 | 148.366 | 3,651,299 |
| Jul 2, 2024 | 148.800 | 151.500 | 147.900 | 148.800 | 148.267 | 5,275,790 |
| Jun 28, 2024 | 149.100 | 150.700 | 148.200 | 149.100 | 148.566 | 5,212,401 |
| Jun 27, 2024 | 150.800 | 151.900 | 150.000 | 150.300 | 149.761 | 6,162,444 |
| Jun 26, 2024 | 144.500 | 151.500 | 144.200 | 150.600 | 150.060 | 10,561,835 |
| Jun 25, 2024 | 141.800 | 143.000 | 140.600 | 141.800 | 141.292 | 3,841,419 |
| Jun 24, 2024 | 139.200 | 140.700 | 137.900 | 140.500 | 139.996 | 5,232,747 |
| Jun 21, 2024 | 141.100 | 143.300 | 140.000 | 140.200 | 139.697 | 8,973,354 |
| Jun 20, 2024 | 146.400 | 146.400 | 142.500 | 144.000 | 143.484 | 3,960,881 |
| Jun 19, 2024 | 141.900 | 145.500 | 141.300 | 145.500 | 144.978 | 6,792,956 |
| Jun 18, 2024 | 143.900 | 143.900 | 139.300 | 140.700 | 140.196 | 5,188,802 |
| Jun 17, 2024 | 143.900 | 147.000 | 142.700 | 145.200 | 144.680 | 2,093,139 |
| Jun 14, 2024 | 145.000 | 145.100 | 142.800 | 144.100 | 143.584 | 8,767,499 |
| Jun 13, 2024 | 146.900 | 146.900 | 143.100 | 144.900 | 144.381 | 6,355,939 |
Related Tickers
3888.HK Kingsoft Corporation Limited
35.200
-3.83%
7974.T Nintendo Co., Ltd.
11,815.00
+0.17%
2400.HK XD Inc.
42.650
-2.51%
6820.HK FriendTimes Inc.
0.980
-13.27%
9697.T Capcom Co., Ltd.
4,602.00
+3.16%
11B.WA 11 bit studios S.A.
227.60
+4.40%
6460.T Sega Sammy Holdings Inc.
3,027.00
+3.84%
9890.HK ZX Inc.
15.260
-3.17%
1119.HK IDREAMSKY
0.850
-1.16%
GMR.L Gaming Realms plc
46.70
+0.43%