NetEase, Inc.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Sec | 09999 | 2020-06-11 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 213.2 | 212.8 | 213.2 | 20,063,764,539 | 213.2 | 212.8 | 213.2 | 207.0 | 226.8 | 93,076,042 | 215.56 | -0.37% |
| 2025-11-28 | 0 | 20 | 214.0 | 214.0 | 214.2 | 22,128,035,578 | 214.0 | 214.0 | 214.2 | 203.8 | 225.2 | 102,441,007 | 216.01 | -1.38% |
| 2025-10-31 | 0 | 20 | 217.0 | 216.8 | 217.0 | 28,072,668,214 | 217.0 | 216.8 | 217.0 | 211.2 | 244.8 | 121,721,375 | 230.63 | -8.36% |
| 2025-09-30 | 0 | 22 | 236.8 | 236.8 | 237.0 | 33,312,712,857 | 236.8 | 236.8 | 237.0 | 206.0 | 248.0 | 145,072,066 | 229.63 | 11.49% |
| 2025-08-29 | 0 | 21 | 212.4 | 212.4 | 212.6 | 23,932,135,692 | 212.4 | 212.4 | 212.6 | 198.0 | 220.4 | 115,035,121 | 208.04 | 3.91% |
| 2025-07-31 | 0 | 22 | 204.4 | 204.4 | 204.6 | 23,563,464,821 | 204.4 | 204.4 | 204.6 | 199.2 | 222.8 | 112,544,002 | 209.37 | -3.13% |
| 2025-06-30 | 0 | 21 | 211.0 | 210.8 | 211.0 | 36,030,676,164 | 211.0 | 210.8 | 211.0 | 189.8 | 214.6 | 177,112,331 | 203.43 | 10.64% |
| 2025-05-30 | 0 | 20 | 190.7 | 190.7 | 191.7 | 29,264,163,307 | 190.7 | 190.7 | 191.7 | 162.7 | 202.8 | 159,193,996 | 183.83 | 14.19% |
| 2025-04-30 | 0 | 19 | 167.0 | 166.9 | 167.0 | 22,841,462,686 | 167.0 | 166.9 | 167.0 | 131.9 | 168.8 | 148,717,012 | 153.59 | 5.70% |
| 2025-03-31 | 0 | 21 | 158.0 | 157.9 | 158.0 | 20,589,244,648 | 158.0 | 157.9 | 158.0 | 147.6 | 166.1 | 129,733,122 | 158.70 | 3.32% |
| 2025-02-28 | 0 | 20 | 154.8 | 154.6 | 154.8 | 28,839,471,655 | 152.9 | 152.7 | 152.9 | 151.2 | 170.8 | 181,751,901 | 158.67 | -3.85% |
| 2025-01-28 | 0 | 19 | 161.0 | 160.9 | 161.0 | 21,806,375,619 | 159.0 | 158.9 | 159.0 | 132.8 | 160.3 | 147,225,048 | 148.12 | 16.33% |
| 2024-12-31 | 0 | 20 | 138.4 | 138.4 | 138.6 | 16,093,026,672 | 136.7 | 136.7 | 136.9 | 133.0 | 157.8 | 111,822,375 | 143.92 | 2.98% |
| 2024-11-29 | 0 | 21 | 134.4 | 134.3 | 134.4 | 21,059,013,144 | 132.8 | 132.7 | 132.8 | 114.0 | 137.1 | 166,204,698 | 126.71 | 9.10% |
| 2024-10-31 | 0 | 21 | 123.8 | 123.8 | 124.2 | 28,923,564,005 | 121.7 | 121.7 | 122.1 | 120.0 | 161.6 | 212,315,729 | 136.23 | -17.74% |
| 2024-09-30 | 0 | 19 | 150.5 | 150.5 | 150.7 | 18,172,328,964 | 147.9 | 147.9 | 148.1 | 115.1 | 151.1 | 139,903,455 | 129.89 | 18.51% |
| 2024-08-30 | 0 | 22 | 127.7 | 127.6 | 127.7 | 21,108,507,782 | 124.8 | 124.7 | 124.8 | 119.1 | 141.3 | 161,029,877 | 131.08 | -12.65% |
| 2024-07-31 | 0 | 22 | 146.2 | 146.2 | 146.3 | 16,400,749,073 | 142.9 | 142.9 | 143.0 | 136.4 | 148.1 | 115,814,845 | 141.61 | -1.95% |
| 2024-06-28 | 0 | 19 | 149.1 | 149.1 | 149.2 | 17,085,977,198 | 145.8 | 145.8 | 145.8 | 134.4 | 148.5 | 120,823,753 | 141.41 | 8.96% |
| 2024-05-31 | 0 | 21 | 137.6 | 137.6 | 137.7 | 26,116,823,029 | 133.8 | 133.8 | 133.9 | 133.3 | 164.5 | 179,349,826 | 145.62 | -8.45% |
| 2024-04-30 | 0 | 20 | 150.3 | 150.3 | 150.4 | 21,410,016,658 | 146.1 | 146.1 | 146.2 | 134.0 | 156.8 | 148,325,419 | 144.34 | -7.68% |
| 2024-03-28 | 0 | 20 | 162.8 | 162.8 | 163.0 | 16,037,401,401 | 158.3 | 158.3 | 158.5 | 154.1 | 171.6 | 98,809,975 | 162.31 | -6.68% |
| 2024-02-29 | 0 | 19 | 176.2 | 176.2 | 176.4 | 17,494,714,876 | 169.6 | 169.6 | 169.8 | 145.5 | 173.7 | 109,039,425 | 160.44 | 16.30% |
| 2024-01-31 | 0 | 22 | 151.5 | 151.4 | 151.5 | 25,132,752,848 | 145.8 | 145.7 | 145.8 | 128.4 | 157.2 | 177,811,243 | 141.35 | 7.75% |
| 2023-12-29 | 0 | 19 | 140.6 | 140.6 | 140.7 | 30,643,337,351 | 135.3 | 135.3 | 135.4 | 111.7 | 170.7 | 216,138,038 | 141.78 | -20.25% |
| 2023-11-30 | 0 | 22 | 176.3 | 176.2 | 176.3 | 20,481,916,339 | 169.7 | 169.6 | 169.7 | 157.8 | 178.0 | 120,823,039 | 169.52 | 5.21% |
| 2023-10-31 | 0 | 20 | 168.3 | 168.3 | 168.4 | 12,391,625,687 | 161.3 | 161.3 | 161.4 | 145.9 | 165.2 | 78,996,266 | 156.86 | 5.52% |
| 2023-09-29 | 0 | 19 | 159.5 | 159.3 | 159.5 | 11,933,577,325 | 152.9 | 152.7 | 152.9 | 142.8 | 157.8 | 78,732,674 | 151.57 | -2.11% |
| 2023-08-31 | 0 | 23 | 163.8 | 163.7 | 163.8 | 19,208,994,313 | 156.2 | 156.1 | 156.2 | 146.0 | 168.1 | 123,152,957 | 155.98 | -3.36% |
| 2023-07-31 | 0 | 20 | 169.5 | 169.5 | 169.6 | 14,897,349,314 | 161.6 | 161.6 | 161.7 | 140.1 | 165.7 | 96,977,078 | 153.62 | 11.07% |
| 2023-06-30 | 0 | 21 | 152.6 | 152.5 | 152.6 | 18,734,805,890 | 145.5 | 145.4 | 145.5 | 124.6 | 150.0 | 133,539,060 | 140.29 | 15.67% |
| 2023-05-31 | 0 | 21 | 132.6 | 132.5 | 132.6 | 12,424,976,563 | 125.8 | 125.7 | 125.8 | 121.5 | 135.5 | 95,599,714 | 129.97 | -4.33% |
| 2023-04-28 | 0 | 17 | 138.6 | 138.6 | 138.7 | 10,470,273,481 | 131.5 | 131.5 | 131.6 | 126.0 | 140.3 | 78,319,141 | 133.69 | 0.43% |
| 2023-03-31 | 0 | 23 | 138.0 | 138.0 | 138.1 | 17,077,957,042 | 130.9 | 130.9 | 131.0 | 116.5 | 138.3 | 134,888,427 | 126.61 | 14.31% |
| 2023-02-28 | 0 | 20 | 121.1 | 121.1 | 121.3 | 17,214,655,586 | 114.5 | 114.5 | 114.7 | 114.1 | 140.1 | 134,528,336 | 127.96 | -13.31% |
| 2023-01-31 | 0 | 18 | 139.7 | 139.6 | 139.7 | 16,224,700,763 | 132.1 | 132.0 | 132.1 | 105.5 | 138.6 | 129,051,572 | 125.72 | 22.01% |
| 2022-12-30 | 0 | 20 | 114.5 | 114.4 | 114.5 | 15,506,245,063 | 108.3 | 108.2 | 108.3 | 97.95 | 110.7 | 148,885,078 | 104.15 | 5.41% |
| 2022-11-30 | 0 | 22 | 109.3 | 109.3 | 109.5 | 21,312,490,247 | 102.7 | 102.7 | 102.9 | 81.75 | 107.5 | 221,717,348 | 96.125 | 27.69% |
| 2022-10-31 | 0 | 20 | 85.60 | 85.60 | 85.65 | 17,346,100,173 | 80.43 | 80.43 | 80.48 | 78.98 | 120.9 | 182,172,979 | 95.218 | -27.76% |
| 2022-09-30 | 0 | 21 | 118.5 | 118.5 | 118.6 | 15,605,764,328 | 111.3 | 111.3 | 111.4 | 109.5 | 133.8 | 126,463,695 | 123.40 | -16.43% |
| 2022-08-31 | 0 | 23 | 141.8 | 141.7 | 141.8 | 16,147,536,550 | 133.2 | 133.1 | 133.2 | 124.2 | 137.4 | 123,553,941 | 130.69 | -1.61% |
| 2022-07-29 | 0 | 20 | 144.7 | 144.7 | 144.8 | 17,642,884,472 | 135.4 | 135.4 | 135.5 | 124.4 | 147.0 | 130,318,095 | 135.38 | 0.42% |
| 2022-06-30 | 0 | 21 | 144.1 | 144.0 | 144.1 | 33,395,104,353 | 134.9 | 134.8 | 134.9 | 126.6 | 161.9 | 231,309,791 | 144.37 | -15.07% |
| 2022-05-31 | 0 | 20 | 170.2 | 170.1 | 170.2 | 22,646,636,991 | 158.8 | 158.7 | 158.8 | 124.4 | 158.8 | 157,884,874 | 143.44 | 10.52% |
| 2022-04-29 | 0 | 18 | 154.0 | 153.8 | 154.0 | 14,765,392,580 | 143.7 | 143.5 | 143.7 | 121.3 | 146.7 | 108,577,647 | 135.99 | 7.09% |
| 2022-03-31 | 0 | 23 | 143.8 | 143.8 | 144.0 | 27,678,946,344 | 134.2 | 134.2 | 134.3 | 101.0 | 144.2 | 218,930,738 | 126.43 | -5.25% |
| 2022-02-28 | 0 | 17 | 152.5 | 152.4 | 152.5 | 17,556,972,100 | 141.6 | 141.5 | 141.6 | 129.2 | 154.7 | 122,651,022 | 143.15 | -1.42% |
| 2022-01-31 | 0 | 21 | 154.7 | 154.2 | 154.7 | 18,113,271,229 | 143.6 | 143.2 | 143.6 | 135.8 | 157.6 | 124,379,057 | 145.63 | -1.78% |
| 2021-12-31 | 0 | 22 | 157.5 | 157.5 | 158.0 | 26,375,429,087 | 146.2 | 146.2 | 146.7 | 131.6 | 166.6 | 176,713,308 | 149.26 | -6.58% |
| 2021-11-30 | 0 | 22 | 168.6 | 167.6 | 168.6 | 19,009,809,029 | 156.5 | 155.6 | 156.5 | 140.1 | 175.0 | 118,859,851 | 159.93 | 9.91% |
| 2021-10-29 | 0 | 18 | 153.7 | 153.6 | 153.7 | 14,478,826,587 | 142.4 | 142.3 | 142.4 | 115.5 | 151.7 | 106,225,415 | 136.30 | 16.88% |
| 2021-09-30 | 0 | 21 | 131.5 | 131.4 | 131.5 | 21,435,462,712 | 121.9 | 121.8 | 121.9 | 112.5 | 141.5 | 171,945,095 | 124.66 | -6.95% |
| 2021-08-31 | 0 | 22 | 141.7 | 141.4 | 141.7 | 22,890,377,772 | 131.0 | 130.7 | 131.0 | 108.3 | 150.4 | 178,706,922 | 128.09 | -8.87% |
| 2021-07-30 | 0 | 21 | 155.5 | 155.3 | 155.5 | 19,472,754,688 | 143.7 | 143.5 | 143.7 | 116.5 | 164.5 | 137,129,444 | 142.00 | -11.60% |
| 2021-06-30 | 0 | 21 | 175.9 | 175.9 | 176.2 | 12,756,004,200 | 162.6 | 162.6 | 162.8 | 151.3 | 175.8 | 79,569,960 | 160.31 | -6.11% |
| 2021-05-31 | 0 | 20 | 187.8 | 187.8 | 187.9 | 10,042,629,558 | 173.1 | 173.1 | 173.2 | 144.9 | 173.2 | 62,626,466 | 160.36 | 7.19% |
| 2021-04-30 | 0 | 19 | 175.2 | 175.2 | 175.4 | 7,444,894,269 | 161.5 | 161.5 | 161.7 | 146.8 | 166.5 | 48,295,283 | 154.15 | 10.75% |
| 2021-03-31 | 0 | 23 | 158.2 | 158.2 | 158.3 | 15,264,473,894 | 145.8 | 145.8 | 145.9 | 142.4 | 163.1 | 100,046,643 | 152.57 | -4.65% |
| 2021-02-26 | 0 | 18 | 166.0 | 166.0 | 166.1 | 16,376,530,391 | 152.9 | 152.9 | 153.0 | 152.4 | 191.5 | 94,289,237 | 173.68 | -6.85% |
| 2021-01-29 | 0 | 20 | 178.2 | 177.9 | 178.2 | 20,700,109,086 | 164.2 | 163.9 | 164.2 | 135.1 | 183.4 | 130,104,375 | 159.10 | 20.73% |
| 2020-12-31 | 0 | 22 | 147.6 | 147.3 | 147.6 | 16,469,722,264 | 136.0 | 135.7 | 136.0 | 120.7 | 136.5 | 127,762,888 | 128.91 | 2.37% |
| 2020-11-30 | 0 | 21 | 144.5 | 144.4 | 144.5 | 14,718,707,256 | 132.8 | 132.8 | 132.8 | 119.7 | 140.8 | 113,419,499 | 129.77 | 7.12% |
| 2020-10-30 | 0 | 18 | 134.9 | 134.8 | 134.9 | 7,913,775,209 | 124.0 | 123.9 | 124.0 | 122.0 | 131.0 | 62,758,953 | 126.10 | -2.18% |
| 2020-09-30 | 0 | 22 | 137.9 | 137.8 | 137.9 | 11,881,498,952 | 126.8 | 126.7 | 126.8 | 126.0 | 142.1 | 88,159,497 | 134.77 | -11.38% |
| 2020-08-31 | 0 | 21 | 155.6 | 155.5 | 155.6 | 14,844,139,699 | 143.1 | 143.0 | 143.1 | 127.7 | 149.1 | 107,911,154 | 137.56 | 10.83% |
| 2020-07-31 | 0 | 22 | 140.8 | 140.6 | 140.8 | 20,385,262,704 | 129.1 | 128.9 | 129.1 | 121.2 | 153.1 | 153,843,588 | 132.51 | 5.39% |
| 2020-06-30 | 0 | 13 | 133.6 | 133.5 | 133.6 | 22,761,874,756 | 122.5 | 122.4 | 122.5 | 114.6 | 125.8 | 189,682,517 | 120.00 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy