HKSE - Delayed Quote
HKD
NetEase, Inc. (9999.HK)
182.800
+5.300
(+2.99%)
At close: 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
Nov 3, 2026
180.500
183.800
179.000
182.800
182.800
6,905,505
Nov 2, 2026
179.000
179.700
174.400
177.500
177.500
9,180,690
Oct 30, 2026
174.300
178.600
172.500
176.700
176.700
7,379,414
Oct 29, 2026
175.300
175.300
171.500
172.400
172.400
7,528,777
Oct 28, 2026
178.200
178.300
175.000
176.100
176.100
5,883,733
Oct 27, 2026
186.700
186.700
176.700
178.500
178.500
7,116,761
Oct 26, 2026
192.100
192.100
184.200
184.900
184.900
6,870,089
Oct 23, 2026
186.200
187.700
182.400
183.000
183.000
9,183,402
Oct 22, 2026
191.400
192.500
180.600
181.800
181.800
8,238,007
Oct 21, 2026
198.000
198.100
193.000
194.500
194.500
3,935,401
Oct 20, 2026
197.700
198.900
195.100
195.200
195.200
4,693,778
Oct 16, 2026
201.400
201.800
197.400
197.700
197.700
3,845,332
Oct 15, 2026
193.400
198.200
193.300
196.200
196.200
4,814,110
Oct 14, 2026
195.300
200.200
193.000
197.200
197.200
5,613,361
Oct 13, 2026
197.000
198.900
193.400
195.500
195.500
6,288,434
Oct 12, 2026
197.300
201.200
196.100
199.100
199.100
8,416,574
Oct 9, 2026
185.200
194.500
185.200
193.500
193.500
7,777,832
Oct 8, 2026
187.400
190.100
185.500
186.500
186.500
4,065,859
Oct 7, 2026
186.200
189.000
186.200
188.500
188.500
2,202,132
Oct 6, 2026
187.300
188.700
184.500
185.600
185.600
2,508,650
Oct 5, 2026
183.000
185.600
182.700
185.600
185.600
3,751,677
Oct 2, 2026
187.700
188.600
184.900
186.200
186.200
7,259,238
Sep 30, 2026
192.800
192.900
189.400
192.600
192.600
6,316,533
Sep 29, 2026
189.700
193.800
187.900
192.800
192.800
9,632,313
Sep 28, 2026
184.000
190.700
183.000
189.700
189.700
10,159,182
Sep 25, 2026
182.500
183.200
179.000
180.900
180.900
4,353,354
Sep 24, 2026
183.400
187.100
182.600
186.600
186.600
3,823,255
Sep 23, 2026
184.000
185.200
182.300
184.300
184.300
3,739,006
Sep 22, 2026
184.400
187.400
184.400
185.200
185.200
3,508,111
Sep 21, 2026
183.600
186.800
181.700
185.300
185.300
3,419,685
Sep 18, 2026
184.500
184.900
182.800
183.600
183.600
7,105,157
Sep 17, 2026
184.200
186.500
183.400
185.100
185.100
4,979,145
Sep 16, 2026
187.100
187.200
182.800
186.800
186.800
4,633,508
Sep 15, 2026
184.100
188.800
183.500
187.100
187.100
6,092,672
Sep 14, 2026
182.100
183.000
181.000
182.100
182.100
4,597,035
Sep 11, 2026
182.300
184.400
180.300
182.100
182.100
7,879,704
Sep 10, 2026
181.000
183.200
180.000
183.100
183.100
7,598,885
Sep 9, 2026
186.100
186.700
181.800
183.200
183.200
6,379,871
Sep 8, 2026
185.800
190.900
185.800
188.200
188.200
6,231,066
Sep 7, 2026
185.000
188.700
185.000
187.700
187.700
7,255,504
Sep 4, 2026
184.500
190.100
184.400
189.100
189.100
12,902,067
Sep 3, 2026
190.200
190.200
182.000
183.000
183.000
5,965,927
Sep 2, 2026
0.7530912
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
187.100
188.200
183.600
186.800
186.800
4,670,723
Sep 1, 2026
191.400
192.300
188.200
188.800
188.704
5,100,774
Aug 31, 2026
190.300
192.700
188.000
192.400
192.302
7,586,986
Aug 28, 2026
190.200
196.700
190.100
192.200
192.102
5,243,494
Aug 27, 2026
196.500
197.700
192.700
193.200
193.102
4,139,494
Aug 26, 2026
202.400
207.800
195.300
195.500
195.401
7,684,963
Aug 25, 2026
194.800
200.400
193.200
199.000
198.899
7,995,973
Aug 24, 2026
200.400
200.400
191.000
194.900
194.801
7,951,435
Aug 21, 2026
190.400
202.000
188.400
202.000
201.897
14,590,195
Aug 20, 2026
201.400
201.800
193.300
193.400
193.302
7,509,503
Aug 19, 2026
194.900
195.200
191.800
194.400
194.301
6,061,287
Aug 18, 2026
194.900
195.200
190.100
193.800
193.701
4,862,664
Aug 17, 2026
196.600
198.200
194.000
194.200
194.101
3,880,137
Aug 14, 2026
192.000
196.800
190.700
193.600
193.502
6,687,718
Aug 13, 2026
194.800
196.000
190.400
191.700
191.603
7,858,685
Aug 12, 2026
200.000
200.800
191.800
192.500
192.402
5,818,946
Aug 11, 2026
209.600
210.600
202.800
202.800
202.697
4,894,481
Aug 10, 2026
208.000
208.200
204.000
205.600
205.495
5,371,020
Aug 7, 2026
205.400
207.400
203.800
205.200
205.096
5,442,569
Aug 6, 2026
202.600
203.200
199.400
203.000
202.897
7,037,758
Aug 5, 2026
203.600
207.600
201.800
202.600
202.497
5,103,188
Aug 4, 2026
206.200
209.000
204.400
205.600
205.495
4,519,405
Aug 3, 2026
207.800
210.600
206.200
208.000
207.894
5,732,394
Jul 31, 2026
206.200
208.000
203.800
207.800
207.694
7,452,026
Jul 30, 2026
205.000
208.400
202.800
206.600
206.495
9,557,648
Jul 29, 2026
201.600
207.600
200.800
203.200
203.097
7,978,146
Jul 28, 2026
195.100
201.600
193.800
199.600
199.499
8,183,184
Jul 27, 2026
187.700
192.200
186.800
191.000
190.903
5,445,950
Jul 24, 2026
187.200
189.700
186.100
187.700
187.605
5,605,354
Jul 23, 2026
193.000
193.400
187.600
191.000
190.903
6,015,826
Jul 22, 2026
201.600
203.000
192.400
193.000
192.902
14,430,135
Jul 21, 2026
210.000
212.600
207.000
208.400
208.294
7,086,880
Jul 20, 2026
205.600
213.000
204.400
211.000
210.893
14,217,874
Jul 17, 2026
203.400
207.000
201.400
202.800
202.697
12,034,966
Jul 16, 2026
204.400
210.600
204.400
204.600
204.496
9,428,305
Jul 15, 2026
203.600
208.200
201.400
202.600
202.497
14,191,820
Jul 14, 2026
204.600
213.000
201.800
201.800
201.697
28,933,381
Jul 13, 2026
202.800
208.400
201.600
207.000
206.895
18,817,453
Jul 10, 2026
212.400
212.400
205.600
206.800
206.695
11,771,442
Jul 9, 2026
212.800
216.600
209.600
212.600
212.492
11,383,433
Jul 8, 2026
206.200
216.400
206.200
213.800
213.691
10,320,667
Jul 7, 2026
204.800
211.200
204.600
205.200
205.096
10,941,416
Jul 6, 2026
206.000
210.600
203.200
208.400
208.294
9,901,298
Jul 3, 2026
200.800
207.800
200.200
205.400
205.296
9,496,815
Jul 2, 2026
204.600
206.800
198.300
200.000
199.898
16,024,518
Jun 30, 2026
200.800
210.800
199.900
202.400
202.297
17,680,671
Jun 29, 2026
195.200
201.000
192.700
199.400
199.299
15,789,350
Jun 26, 2026
187.800
189.300
182.200
187.500
187.405
10,749,995
Jun 25, 2026
185.600
185.600
180.200
181.800
181.708
5,379,347
Jun 24, 2026
186.400
187.300
183.700
185.600
185.506
3,888,059
Jun 23, 2026
188.600
191.400
185.300
185.900
185.805
4,268,971
Jun 22, 2026
191.900
192.100
186.700
190.200
190.103
5,233,468
Jun 18, 2026
190.000
193.000
189.000
190.500
190.403
8,536,798
Jun 17, 2026
194.200
196.900
193.000
195.500
195.401
4,817,665
Jun 16, 2026
199.300
199.400
193.900
195.600
195.501
5,231,122
Jun 15, 2026
201.800
202.600
197.500
200.400
200.298
6,282,605
Jun 12, 2026
197.800
202.000
197.000
199.600
199.499
9,689,731
Jun 11, 2026
195.700
199.800
194.900
197.800
197.699
10,691,870
Jun 10, 2026
190.800
195.400
189.600
194.400
194.301
9,065,676
Jun 9, 2026
188.900
189.400
185.200
187.300
187.205
5,439,581
Jun 8, 2026
191.800
192.000
187.300
187.700
187.605
8,105,978
Jun 5, 2026
191.700
193.100
187.500
188.400
188.304
8,957,428
Jun 4, 2026
1.1296368
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
193.200
194.700
190.000
192.900
192.802
5,587,802
Jun 3, 2026
195.500
196.200
192.500
195.000
194.757
6,938,886
Jun 2, 2026
194.400
198.600
192.800
197.600
197.354
9,153,093
Jun 1, 2026
191.300
197.300
191.000
195.200
194.957
6,182,252
May 29, 2026
193.100
195.200
189.700
194.100
193.858
14,372,888
May 28, 2026
195.300
195.800
190.200
192.700
192.460
7,401,133
May 27, 2026
197.800
198.100
193.500
195.400
195.156
13,228,708
May 26, 2026
186.200
190.600
184.200
189.300
189.064
12,501,320
May 22, 2026
177.700
187.300
176.800
181.500
181.274
15,949,270
May 21, 2026
183.300
184.000
169.700
171.700
171.486
11,087,588
May 20, 2026
177.700
181.000
176.000
180.400
180.175
6,144,152
May 19, 2026
179.700
180.600
177.200
178.200
177.978
5,058,509
May 18, 2026
179.000
179.000
174.800
175.100
174.882
5,330,892
May 15, 2026
180.900
181.000
177.300
179.000
178.777
5,924,864
May 14, 2026
188.700
189.100
183.500
183.700
183.471
6,915,553
May 13, 2026
183.900
186.300
182.000
186.100
185.868
6,232,718
May 12, 2026
182.200
188.100
181.500
185.900
185.668
6,693,323
May 11, 2026
179.300
182.800
179.300
182.600
182.372
4,780,877
May 8, 2026
185.600
185.600
182.400
183.500
183.271
5,321,841
May 7, 2026
187.000
188.100
185.500
185.600
185.369
6,787,171
May 6, 2026
182.900
182.900
178.500
181.500
181.274
4,879,347
May 5, 2026
183.500
183.500
178.300
181.200
180.974
3,609,967
May 4, 2026
184.600
186.300
181.900
181.900
181.673
6,481,501
Apr 30, 2026
178.100
180.300
177.700
179.000
178.777
11,256,682
Apr 29, 2026
176.500
176.500
173.800
175.000
174.782
5,858,894
Apr 28, 2026
177.200
177.200
172.500
172.800
172.585
5,479,983
Apr 27, 2026
171.600
173.900
170.400
173.300
173.084
5,838,173
Apr 24, 2026
170.400
171.500
168.800
170.900
170.687
5,887,593
Apr 23, 2026
174.700
175.900
171.800
172.400
172.185
5,178,599
Apr 22, 2026
181.200
182.400
176.100
177.600
177.379
4,507,630
Apr 21, 2026
184.300
187.200
182.300
182.900
182.672
3,129,630
Apr 20, 2026
183.100
186.200
182.100
183.800
183.571
5,448,927
Apr 17, 2026
185.000
186.600
180.300
182.300
182.073
4,016,056
Apr 16, 2026
183.600
187.200
182.900
186.600
186.367
6,794,262
Apr 15, 2026
178.700
180.100
177.700
177.700
177.478
4,432,081
Apr 14, 2026
176.000
178.500
173.900
175.300
175.081
3,081,682
Apr 13, 2026
174.800
176.000
173.200
175.700
175.481
3,919,293
Apr 10, 2026
177.000
180.700
176.600
178.400
178.178
3,826,959
Apr 9, 2026
177.000
180.600
175.700
177.000
176.779
5,149,827
Apr 8, 2026
181.300
182.800
176.900
178.600
178.377
7,948,142
Apr 2, 2026
175.500
176.500
174.200
174.800
174.582
5,079,961
Apr 1, 2026
175.500
178.100
174.300
176.100
175.880
5,488,151
Mar 31, 2026
172.700
174.400
169.700
170.500
170.287
6,306,270
Mar 30, 2026
173.100
173.600
169.200
172.400
172.185
5,462,052
Mar 27, 2026
171.800
175.700
171.700
173.100
172.884
4,908,897
Mar 26, 2026
176.300
177.700
171.100
171.800
171.586
3,763,747
Mar 25, 2026
179.800
180.100
174.900
176.300
176.080
3,978,591
Mar 24, 2026
176.100
177.600
173.200
177.100
176.879
4,916,020
Mar 23, 2026
178.900
179.300
174.800
175.800
175.581
5,158,576
Mar 20, 2026
179.600
184.500
179.600
182.400
182.173
9,016,467
Mar 19, 2026
182.200
186.100
182.200
183.300
183.072
4,974,697
Mar 18, 2026
186.800
189.600
186.300
187.800
187.566
4,615,814
Mar 17, 2026
188.000
190.200
185.300
186.800
186.567
3,613,878
Mar 16, 2026
182.400
187.600
180.000
186.900
186.667
5,017,217
Mar 13, 2026
1.8199704
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
184.900
188.000
181.900
182.400
182.173
6,300,525
Mar 12, 2026
184.400
185.900
182.000
183.300
182.840
6,014,994
Mar 11, 2026
185.300
185.500
181.600
184.400
183.937
6,489,886
Mar 10, 2026
187.000
189.300
185.100
188.000
187.528
6,718,190
Mar 9, 2026
181.500
183.900
180.000
183.900
183.438
8,945,392
Mar 6, 2026
183.000
190.700
180.700
189.200
188.725
14,482,278
Mar 5, 2026
182.800
183.000
177.300
179.800
179.349
10,760,736
Mar 4, 2026
179.800
183.000
178.500
181.700
181.244
9,177,369
Mar 3, 2026
179.400
184.300
178.700
179.800
179.349
9,958,236
Mar 2, 2026
180.000
180.800
176.700
177.300
176.855
8,510,132
Feb 27, 2026
175.200
180.300
175.200
179.200
178.750
12,473,485
Feb 26, 2026
175.000
178.900
174.200
175.000
174.561
9,976,038
Feb 25, 2026
182.100
182.100
176.900
178.300
177.852
9,823,949
Feb 24, 2026
183.700
183.700
178.900
179.400
178.950
6,379,856
Feb 23, 2026
188.700
188.700
181.800
182.400
181.942
6,384,345
Feb 20, 2026
186.000
186.000
178.700
179.300
178.850
9,935,226
Feb 16, 2026
187.300
187.300
187.300
187.300
186.830
-
Feb 13, 2026
184.100
186.800
183.100
185.700
185.234
9,682,922
Feb 12, 2026
192.200
192.200
184.700
187.000
186.531
12,177,418
Feb 11, 2026
193.000
196.200
192.900
195.000
194.510
4,381,299
Feb 10, 2026
195.800
197.500
191.900
193.000
192.515
6,831,208
Feb 9, 2026
187.400
192.100
187.400
191.300
190.820
8,139,995
Feb 6, 2026
186.700
191.400
185.100
188.300
187.827
11,137,272
Feb 5, 2026
190.000
192.800
188.600
192.600
192.116
12,855,127
Feb 4, 2026
197.500
198.300
191.900
191.900
191.418
12,483,445
Feb 3, 2026
205.000
205.000
190.800
198.500
198.002
14,249,298
Feb 2, 2026
200.000
201.200
196.400
197.900
197.403
7,862,913
Jan 30, 2026
206.600
208.600
205.000
205.000
204.485
6,255,515
Jan 29, 2026
211.000
211.000
205.800
206.600
206.081
8,831,558
Jan 28, 2026
209.000
213.400
208.400
212.000
211.468
6,949,997
Jan 27, 2026
206.800
207.800
205.400
207.000
206.480
5,059,884
Jan 26, 2026
208.600
210.000
205.400
208.400
207.877
3,749,536
Jan 23, 2026
210.600
211.000
204.600
207.000
206.480
4,741,232
Jan 22, 2026
206.600
209.000
204.200
209.000
208.475
5,239,794
Jan 21, 2026
215.200
215.400
205.800
208.000
207.478
9,729,530
Jan 20, 2026
216.200
221.400
215.600
216.000
215.458
7,025,108
Jan 19, 2026
213.800
217.800
213.400
216.200
215.657
3,522,808
Jan 16, 2026
213.400
216.400
211.200
215.600
215.059
7,279,496
Jan 15, 2026
220.400
220.400
213.200
213.400
212.864
6,319,893
Jan 14, 2026
222.600
224.400
219.000
220.400
219.847
5,010,734
Jan 13, 2026
226.400
229.800
222.200
222.800
222.241
7,031,106
Jan 12, 2026
217.600
223.200
215.800
223.200
222.640
4,699,642
Jan 9, 2026
219.800
220.600
215.400
216.800
216.256
5,292,947
Jan 8, 2026
222.600
222.600
216.800
219.600
219.049
6,435,339
Jan 7, 2026
230.400
232.000
221.800
222.600
222.041
5,214,971
Jan 6, 2026
226.200
232.600
225.600
229.200
228.625
6,954,693
Jan 5, 2026
228.200
228.400
221.000
222.600
222.041
4,671,596
Jan 2, 2026
220.000
229.000
217.800
228.800
228.226
4,575,466
Dec 31, 2025
215.000
215.000
215.000
215.000
214.460
-
Dec 30, 2025
215.000
221.800
215.000
221.800
221.243
4,707,639
Dec 29, 2025
215.200
220.400
213.600
216.200
215.657
4,344,209
Dec 24, 2025
213.200
213.200
213.200
213.200
212.665
-
Dec 23, 2025
216.000
216.000
212.400
212.800
212.266
2,576,797
Dec 22, 2025
212.400
214.800
210.600
214.200
213.662
3,107,399
Dec 19, 2025
214.600
216.800
212.600
214.400
213.862
6,205,779
Dec 18, 2025
208.400
212.200
207.000
211.600
211.069
4,237,512
Dec 17, 2025
212.400
212.600
208.600
210.200
209.672
5,976,710
Dec 16, 2025
214.800
216.200
210.600
211.000
210.470
3,788,043
Dec 15, 2025
215.800
219.000
215.400
216.600
216.056
3,864,152
Dec 12, 2025
213.600
219.400
211.000
218.400
217.852
14,928,487
Dec 11, 2025
213.200
213.800
207.800
209.600
209.074
2,882,914
Dec 10, 2025
210.000
212.000
207.800
210.800
210.271
6,653,181
Dec 9, 2025
214.800
217.200
212.200
212.600
212.066
4,166,084
Dec 8, 2025
217.800
218.000
215.400
216.800
216.256
3,081,981
Dec 5, 2025
215.200
219.400
212.600
218.000
217.453
6,959,898
Dec 4, 2025
0.8942958
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
217.600
219.800
216.000
217.200
216.655
4,652,205
Dec 3, 2025
221.000
221.800
216.600
217.800
217.139
5,454,839
Dec 2, 2025
226.400
226.800
222.200
224.400
223.719
6,662,378
Dec 1, 2025
216.800
222.400
215.000
222.400
221.726
5,980,207
Nov 28, 2025
216.200
216.400
213.000
214.000
213.351
3,702,092
Nov 27, 2025
215.200
219.000
213.800
214.800
214.149
5,328,379
Nov 26, 2025
218.800
219.600
214.000
215.200
214.547
4,104,922
Nov 25, 2025
219.800
221.400
216.600
217.600
216.940
4,822,233
Nov 24, 2025
211.200
218.600
210.800
216.600
215.943
9,817,963
Nov 21, 2025
212.200
213.200
203.800
204.600
203.980
12,317,153
Nov 20, 2025
212.800
215.400
207.400
212.600
211.955
7,721,910
Nov 19, 2025
217.400
218.600
215.600
215.600
214.946
4,057,274
Nov 18, 2025
214.200
216.600
213.200
215.000
214.348
3,309,505
Nov 17, 2025
219.400
221.400
216.000
218.400
217.738
4,267,325
Nov 14, 2025
219.600
222.400
218.400
219.400
218.735
4,468,290
Nov 13, 2025
219.800
225.200
219.800
223.600
222.922
4,214,308
Nov 12, 2025
223.000
224.600
220.400
221.600
220.928
4,090,907
Nov 11, 2025
219.200
220.400
216.600
220.000
219.333
2,765,984
Nov 10, 2025
218.200
219.800
215.000
219.600
218.934
3,787,475
Nov 7, 2025
218.200
220.400
217.800
219.000
218.336
3,762,152
Nov 6, 2025
216.000
221.400
215.200
220.200
219.532
4,583,623
Nov 5, 2025
214.200
218.000
212.400
217.400
216.741
4,884,772
Nov 4, 2025
218.600
220.200
216.200
216.800
216.143
5,460,863
Nov 3, 2025
217.000
221.200
216.000
220.200
219.532
4,973,877
