HKSE - Delayed Quote
HKD
New Oriental Education & Technology Group Inc. (9901.HK)
38.340
+1.580
(+4.30%)
At close: October 30 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
Oct 30, 2026
38.200
39.480
38.200
38.340
38.340
11,447,876
Oct 29, 2026
39.200
39.760
36.440
36.760
36.760
14,548,651
Oct 28, 2026
44.380
44.880
41.920
42.760
42.760
6,590,951
Oct 27, 2026
46.160
46.600
45.960
46.140
46.140
3,328,677
Oct 26, 2026
46.040
46.120
45.340
46.060
46.060
2,367,600
Oct 23, 2026
45.860
46.580
45.020
46.420
46.420
5,970,182
Oct 22, 2026
46.760
47.100
45.500
45.820
45.820
5,430,743
Oct 21, 2026
48.540
49.560
47.680
48.000
48.000
5,206,296
Oct 20, 2026
46.860
48.360
46.860
48.180
48.180
7,502,300
Oct 16, 2026
46.900
48.200
46.800
48.140
48.140
7,352,836
Oct 15, 2026
45.480
45.740
44.980
45.460
45.460
4,309,414
Oct 14, 2026
45.600
46.060
45.140
45.720
45.720
3,586,915
Oct 13, 2026
45.940
45.940
45.160
45.700
45.700
2,800,600
Oct 12, 2026
46.300
46.920
45.880
46.280
46.280
4,039,503
Oct 9, 2026
45.280
45.920
45.220
45.540
45.540
3,914,022
Oct 8, 2026
44.580
45.200
44.500
44.680
44.680
3,020,494
Oct 7, 2026
45.100
45.100
44.460
44.580
44.580
1,010,074
Oct 6, 2026
44.520
44.720
43.960
44.180
44.180
1,871,800
Oct 5, 2026
43.280
43.920
43.180
43.900
43.900
2,187,378
Oct 2, 2026
43.020
43.400
42.740
43.100
43.100
3,052,366
Sep 30, 2026
42.680
43.080
42.540
42.920
42.920
2,752,072
Sep 29, 2026
43.600
43.680
42.960
43.340
43.340
3,625,676
Sep 28, 2026
44.500
45.320
44.500
44.620
44.620
2,297,739
Sep 25, 2026
44.560
44.880
43.740
44.880
44.880
2,708,800
Sep 24, 2026
43.620
45.160
43.600
44.480
44.480
4,706,878
Sep 23, 2026
42.860
43.860
42.700
43.340
43.340
2,656,074
Sep 22, 2026
42.720
43.160
42.160
42.860
42.860
4,656,314
Sep 21, 2026
43.040
43.760
42.840
43.540
43.540
3,990,468
Sep 18, 2026
43.720
44.080
43.220
43.240
43.240
9,285,334
Sep 17, 2026
43.640
43.920
43.300
43.740
43.740
2,058,200
Sep 16, 2026
45.760
45.760
43.740
43.920
43.920
1,950,412
Sep 15, 2026
44.580
44.580
43.820
43.860
43.860
1,504,200
Sep 14, 2026
43.340
44.400
43.200
44.380
44.380
2,321,947
Sep 11, 2026
42.500
43.180
42.500
43.180
43.180
3,178,361
Sep 10, 2026
43.260
43.380
42.680
43.240
43.240
3,430,275
Sep 9, 2026
44.880
44.880
43.880
44.200
44.200
3,264,620
Sep 8, 2026
46.560
46.560
41.000
45.320
45.320
3,588,891
Sep 7, 2026
45.680
46.120
40.020
45.400
45.400
4,448,252
Sep 4, 2026
46.000
46.900
45.640
46.200
46.200
3,782,090
Sep 3, 2026
46.600
46.600
45.180
45.500
45.500
4,253,354
Sep 2, 2026
46.000
46.880
45.800
46.520
46.520
4,230,058
Sep 1, 2026
45.780
45.900
44.920
45.540
45.540
2,813,956
Aug 31, 2026
45.340
46.280
45.280
45.400
45.400
5,260,237
Aug 28, 2026
46.000
46.000
45.020
45.540
45.540
3,116,006
Aug 27, 2026
46.280
46.280
44.740
44.840
44.840
2,283,052
Aug 26, 2026
45.040
45.660
44.540
44.980
44.980
3,302,604
Aug 25, 2026
44.720
45.640
43.640
44.720
44.720
3,169,671
Aug 24, 2026
44.020
44.260
43.020
44.020
44.020
2,874,276
Aug 21, 2026
44.240
44.340
43.400
44.340
44.340
2,753,727
Aug 20, 2026
44.580
44.680
44.060
44.440
44.440
5,413,880
Aug 19, 2026
42.380
43.160
42.360
42.980
42.980
6,326,470
Aug 18, 2026
42.200
42.200
41.080
41.260
41.260
2,816,661
Aug 17, 2026
41.520
43.260
40.980
42.180
42.180
3,058,473
Aug 14, 2026
41.140
41.880
40.620
40.680
40.680
1,641,728
Aug 13, 2026
42.080
42.180
41.280
41.580
41.580
3,749,226
Aug 12, 2026
43.180
43.820
42.320
42.680
42.680
3,545,309
Aug 11, 2026
45.200
45.760
44.120
44.120
44.120
2,594,693
Aug 10, 2026
43.560
44.700
43.560
44.640
44.640
1,750,310
Aug 7, 2026
44.340
44.600
43.340
43.920
43.920
3,400,277
Aug 6, 2026
44.920
46.160
44.180
44.580
44.580
3,923,298
Aug 5, 2026
44.920
45.660
44.360
44.920
44.920
8,897,350
Aug 4, 2026
47.440
47.440
45.520
46.020
46.020
5,699,210
Aug 3, 2026
45.900
47.800
45.800
47.420
47.420
8,903,096
Jul 31, 2026
43.660
46.620
43.560
45.280
45.280
9,450,772
Jul 30, 2026
45.780
47.700
43.520
47.440
47.440
15,252,179
Jul 29, 2026
38.960
40.540
38.960
39.920
39.920
2,735,704
Jul 28, 2026
38.940
39.660
38.700
38.960
38.960
3,265,142
Jul 27, 2026
39.120
39.120
38.600
38.740
38.740
3,171,626
Jul 24, 2026
39.000
39.000
38.060
38.480
38.480
2,386,738
Jul 23, 2026
38.580
38.840
38.020
38.780
38.780
2,704,233
Jul 22, 2026
38.800
38.860
37.760
38.300
38.300
3,488,495
Jul 21, 2026
38.880
39.600
38.300
39.520
39.520
4,329,569
Jul 20, 2026
38.980
39.740
38.820
39.740
39.740
2,341,447
Jul 17, 2026
39.740
39.780
38.500
38.940
38.940
3,567,524
Jul 16, 2026
39.200
40.080
39.080
39.740
39.740
2,855,491
Jul 15, 2026
38.720
39.500
38.620
39.200
39.200
2,846,348
Jul 14, 2026
38.480
39.060
37.680
38.900
38.900
3,037,113
Jul 13, 2026
37.480
38.640
37.480
38.440
38.440
1,835,315
Jul 10, 2026
38.340
38.900
37.980
38.120
38.120
2,765,377
Jul 9, 2026
37.940
38.400
37.860
38.160
38.160
2,432,586
Jul 8, 2026
37.720
38.760
37.400
38.560
38.560
2,683,646
Jul 7, 2026
36.860
38.540
36.860
37.760
37.760
3,497,688
Jul 6, 2026
37.140
37.780
36.420
37.660
37.660
1,556,809
Jul 3, 2026
36.500
37.780
36.460
37.220
37.220
2,454,363
Jul 2, 2026
37.400
37.880
36.120
36.300
36.300
4,630,589
Jun 30, 2026
36.500
36.920
35.600
35.880
35.880
5,282,815
Jun 29, 2026
35.780
36.840
35.440
36.500
36.500
3,430,871
Jun 26, 2026
34.480
34.920
34.360
34.700
34.700
2,845,627
Jun 25, 2026
35.300
35.940
34.720
34.880
34.880
4,974,307
Jun 24, 2026
35.120
35.460
34.700
34.780
34.780
1,873,306
Jun 23, 2026
35.160
35.560
34.400
34.660
34.660
3,027,994
Jun 22, 2026
35.400
35.740
34.260
35.160
35.160
3,331,224
Jun 18, 2026
36.280
36.280
35.220
35.400
35.400
2,593,013
Jun 17, 2026
36.880
36.880
36.140
36.280
36.280
2,637,255
Jun 16, 2026
37.020
37.080
35.380
35.920
35.920
3,856,506
Jun 15, 2026
36.680
37.420
36.600
37.020
37.020
3,321,040
Jun 12, 2026
36.420
37.380
36.060
36.680
36.680
6,023,624
Jun 11, 2026
35.960
36.940
35.260
35.480
35.480
8,686,958
Jun 10, 2026
35.600
36.060
35.400
35.940
35.940
6,275,627
Jun 9, 2026
35.700
36.180
35.080
35.600
35.600
6,573,814
Jun 8, 2026
36.260
36.780
35.720
36.760
36.760
3,493,793
Jun 5, 2026
36.780
37.000
36.160
36.300
36.300
4,159,589
Jun 4, 2026
37.080
37.620
36.280
36.780
36.780
5,728,754
Jun 3, 2026
37.320
37.460
36.820
37.120
37.120
3,729,557
Jun 2, 2026
36.780
38.540
36.780
38.440
38.440
4,057,695
Jun 1, 2026
35.940
37.260
35.920
36.940
36.940
5,975,635
May 29, 2026
36.860
36.880
36.000
36.440
36.440
15,129,324
May 28, 2026
37.260
37.860
36.480
36.860
36.860
5,555,522
May 27, 2026
36.760
37.080
36.000
36.700
36.700
6,352,433
May 26, 2026
36.960
37.860
36.420
37.600
37.600
6,015,663
May 22, 2026
38.200
38.200
37.260
37.960
37.960
4,384,095
May 21, 2026
40.280
40.280
37.960
38.000
38.000
4,470,337
May 20, 2026
39.800
40.400
39.180
40.280
40.280
3,671,139
May 19, 2026
40.000
40.660
39.960
40.260
40.260
5,024,818
May 18, 2026
39.980
40.340
39.640
40.000
40.000
3,733,019
May 15, 2026
40.220
40.560
39.020
39.340
39.340
5,021,306
May 14, 2026
0.47065198
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
40.600
40.980
40.400
40.680
40.680
2,668,929
May 13, 2026
41.000
41.780
40.600
40.920
40.860
2,837,887
May 12, 2026
40.720
41.040
40.280
41.000
40.940
4,020,844
May 11, 2026
43.300
43.300
40.500
41.260
41.200
6,592,432
May 8, 2026
43.560
44.460
43.280
43.420
43.356
3,492,104
May 7, 2026
43.500
44.100
42.980
43.560
43.496
3,816,790
May 6, 2026
42.760
43.800
42.600
43.440
43.376
5,440,414
May 5, 2026
41.600
42.000
40.600
42.000
41.938
5,257,600
May 4, 2026
42.800
42.800
41.700
41.920
41.859
3,443,562
Apr 30, 2026
42.340
42.380
41.440
42.020
41.958
4,983,659
Apr 29, 2026
41.800
42.800
41.800
42.360
42.298
4,476,694
Apr 28, 2026
40.900
42.280
40.900
41.380
41.319
4,880,792
Apr 27, 2026
41.680
41.940
40.540
40.900
40.840
6,691,517
Apr 24, 2026
41.180
42.360
40.180
41.680
41.619
7,385,922
Apr 23, 2026
43.580
43.580
41.420
41.960
41.898
7,740,307
Apr 22, 2026
44.900
45.000
42.440
43.580
43.516
5,440,589
Apr 21, 2026
46.000
46.200
44.960
45.220
45.154
4,669,038
Apr 20, 2026
47.060
47.360
45.780
46.000
45.933
4,578,558
Apr 17, 2026
45.200
46.860
44.960
46.320
46.252
4,067,918
Apr 16, 2026
44.020
44.960
43.400
44.960
44.894
9,238,385
Apr 15, 2026
44.760
44.760
42.120
42.120
42.058
7,556,462
Apr 14, 2026
44.520
45.240
44.500
44.780
44.714
3,019,867
Apr 13, 2026
45.460
45.460
43.700
44.300
44.235
3,973,725
Apr 10, 2026
45.960
46.660
45.380
45.460
45.393
5,593,984
Apr 9, 2026
44.880
46.240
44.760
45.960
45.893
6,875,482
Apr 8, 2026
46.000
46.740
45.420
46.000
45.933
7,005,860
Apr 2, 2026
44.080
45.160
44.080
44.800
44.734
2,153,201
Apr 1, 2026
45.080
45.560
44.080
45.040
44.974
4,612,672
Mar 31, 2026
42.600
44.820
42.600
43.600
43.536
2,958,811
Mar 30, 2026
42.200
43.240
42.200
42.940
42.877
3,721,534
Mar 27, 2026
43.140
44.020
43.140
43.720
43.656
2,474,495
Mar 26, 2026
44.340
44.700
43.040
43.300
43.237
3,744,093
Mar 25, 2026
43.920
45.320
42.240
43.920
43.856
4,870,780
Mar 24, 2026
43.400
43.980
42.920
43.900
43.836
3,107,310
Mar 23, 2026
44.160
44.260
42.480
42.880
42.817
5,530,019
Mar 20, 2026
45.360
45.420
44.400
44.620
44.555
8,121,094
Mar 19, 2026
44.520
45.440
43.980
45.340
45.274
8,587,400
Mar 18, 2026
43.060
45.020
43.000
44.740
44.674
8,551,321
Mar 17, 2026
42.320
43.580
42.320
42.540
42.478
2,084,022
Mar 16, 2026
42.400
42.520
41.480
42.280
42.218
3,269,754
Mar 13, 2026
42.300
42.300
41.000
41.120
41.060
2,000,773
Mar 12, 2026
42.160
42.700
41.680
42.180
42.118
3,218,234
Mar 11, 2026
42.240
42.980
41.600
42.160
42.098
3,705,900
Mar 10, 2026
41.900
42.600
41.720
41.760
41.699
3,069,899
Mar 9, 2026
41.120
41.600
40.440
41.480
41.419
4,288,855
Mar 6, 2026
41.380
42.780
41.380
42.260
42.198
4,073,922
Mar 5, 2026
42.120
42.360
41.280
41.540
41.479
2,449,557
Mar 4, 2026
41.120
41.820
40.440
41.820
41.759
5,572,529
Mar 3, 2026
43.020
43.340
40.940
41.120
41.060
3,114,256
Mar 2, 2026
43.000
44.140
42.480
42.600
42.538
4,477,121
Feb 27, 2026
43.640
44.420
43.540
43.740
43.676
10,852,803
Feb 26, 2026
44.960
44.960
42.980
43.640
43.576
9,712,765
Feb 25, 2026
46.940
47.400
45.520
45.980
45.913
6,459,456
Feb 24, 2026
47.860
47.860
46.700
46.940
46.871
4,241,595
Feb 23, 2026
46.760
48.200
46.760
47.860
47.790
2,570,030
Feb 20, 2026
47.220
47.500
46.580
46.760
46.691
4,218,457
Feb 16, 2026
46.340
46.340
46.340
46.340
46.272
-
Feb 13, 2026
47.220
47.780
46.440
46.640
46.572
4,237,377
Feb 12, 2026
48.160
48.200
47.440
48.180
48.109
5,041,158
Feb 11, 2026
47.840
48.840
47.780
48.160
48.089
4,422,806
Feb 10, 2026
47.360
48.380
45.600
46.660
46.592
11,775,511
Feb 9, 2026
48.860
49.280
48.640
48.800
48.728
7,191,177
Feb 6, 2026
49.280
49.600
48.380
48.600
48.529
5,780,944
Feb 5, 2026
48.800
49.740
48.460
49.260
49.188
7,090,374
Feb 4, 2026
49.800
51.050
49.280
50.850
50.775
10,843,197
Feb 3, 2026
48.300
50.050
47.520
50.050
49.977
10,609,896
Feb 2, 2026
48.560
48.560
46.800
47.040
46.971
12,080,068
Jan 30, 2026
46.040
48.600
45.860
48.580
48.509
9,404,829
Jan 29, 2026
45.160
46.760
44.680
46.040
45.972
11,100,608
Jan 28, 2026
42.300
44.840
42.300
44.700
44.634
2,652,685
Jan 27, 2026
43.220
44.240
43.220
43.860
43.796
1,744,918
Jan 26, 2026
44.820
45.340
43.820
44.000
43.935
2,815,134
Jan 23, 2026
43.680
44.880
43.660
44.800
44.734
2,818,863
Jan 22, 2026
43.020
43.460
42.680
43.180
43.117
1,865,056
Jan 21, 2026
42.060
43.120
42.060
43.020
42.957
2,456,514
Jan 20, 2026
42.800
42.920
42.360
42.500
42.438
2,443,247
Jan 19, 2026
43.000
43.860
42.480
42.800
42.737
3,250,695
Jan 16, 2026
44.040
44.380
43.780
44.000
43.935
2,119,517
Jan 15, 2026
44.640
44.820
43.600
44.040
43.975
2,305,603
Jan 14, 2026
45.300
45.480
44.160
44.760
44.694
4,060,409
Jan 13, 2026
46.360
46.960
45.400
45.540
45.473
3,903,920
Jan 12, 2026
45.880
46.260
45.280
46.240
46.172
3,751,048
Jan 9, 2026
45.660
46.500
45.200
45.540
45.473
3,981,428
Jan 8, 2026
44.440
45.000
43.880
44.680
44.614
1,914,397
Jan 7, 2026
44.800
44.860
44.140
44.440
44.375
3,123,955
Jan 6, 2026
44.600
45.000
44.460
44.800
44.734
2,724,378
Jan 5, 2026
45.000
45.260
43.700
43.900
43.836
2,827,633
Jan 2, 2026
42.900
45.260
42.900
45.260
45.194
3,234,483
Dec 31, 2025
42.160
42.160
42.160
42.160
42.098
-
Dec 30, 2025
43.180
43.460
42.620
43.320
43.256
2,459,193
Dec 29, 2025
43.580
43.580
42.780
42.800
42.737
1,343,829
Dec 24, 2025
43.440
43.440
43.440
43.440
43.376
-
Dec 23, 2025
43.480
43.980
43.340
43.520
43.456
1,270,078
Dec 22, 2025
43.480
43.700
42.820
43.280
43.217
1,769,315
Dec 19, 2025
43.360
43.360
42.840
43.220
43.157
2,050,099
Dec 18, 2025
42.820
43.500
42.740
43.360
43.296
2,601,121
Dec 17, 2025
42.740
42.740
42.180
42.740
42.677
1,456,343
Dec 16, 2025
43.220
43.220
41.900
42.460
42.398
2,324,488
Dec 15, 2025
42.020
43.280
41.900
43.200
43.137
4,113,855
Dec 12, 2025
41.400
42.300
40.700
42.020
41.958
4,132,848
Dec 11, 2025
41.700
42.280
41.660
41.860
41.799
1,797,347
Dec 10, 2025
41.780
41.860
41.280
41.780
41.719
2,600,267
Dec 9, 2025
41.840
42.260
41.560
41.780
41.719
3,012,861
Dec 8, 2025
41.400
42.560
41.160
41.680
41.619
5,627,847
Dec 5, 2025
40.280
41.400
40.180
41.400
41.339
7,381,160
Dec 4, 2025
40.500
40.500
39.520
40.280
40.221
3,228,126
Dec 3, 2025
41.140
41.220
40.420
40.520
40.461
2,229,613
Dec 2, 2025
41.700
42.080
41.140
41.500
41.439
3,579,689
Dec 1, 2025
41.300
41.960
40.160
41.700
41.639
6,407,758
Nov 28, 2025
39.760
40.460
39.760
40.300
40.241
2,750,447
Nov 27, 2025
39.680
40.480
39.420
40.120
40.061
2,623,800
Nov 26, 2025
39.820
39.860
39.360
39.420
39.362
1,403,810
Nov 25, 2025
39.660
39.880
39.020
39.100
39.043
3,544,542
Nov 24, 2025
40.320
40.420
39.560
39.580
39.522
12,797,082
Nov 21, 2025
40.260
40.260
39.100
39.200
39.143
4,375,557
Nov 20, 2025
41.820
41.820
40.760
41.000
40.940
3,683,810
Nov 19, 2025
41.560
41.560
40.740
41.100
41.040
3,012,049
Nov 18, 2025
41.400
41.400
40.280
40.580
40.521
4,082,170
Nov 17, 2025
0.47065198
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
41.280
41.660
41.180
41.480
41.419
4,760,129
Nov 14, 2025
42.000
42.580
41.640
41.800
41.679
2,236,694
Nov 13, 2025
43.060
43.060
42.140
42.620
42.496
4,285,489
Nov 12, 2025
43.540
43.820
43.180
43.440
43.314
3,404,314
Nov 11, 2025
43.380
44.280
43.300
43.540
43.414
4,624,800
Nov 10, 2025
42.480
43.620
42.320
43.380
43.254
3,778,449
Nov 7, 2025
43.000
43.380
41.760
41.860
41.739
7,324,634
Nov 6, 2025
44.420
44.420
43.420
44.040
43.912
3,486,885
Nov 5, 2025
45.040
45.040
43.660
44.420
44.291
3,868,316
Nov 4, 2025
45.600
46.540
45.540
45.880
45.747
4,412,480
Nov 3, 2025
46.700
46.700
45.440
45.940
45.807
4,350,635
Oct 31, 2025
46.160
47.080
46.160
46.700
46.565
5,876,445
Oct 30, 2025
45.200
46.720
45.200
45.720
45.587
11,399,305
