New Oriental Education & Technology Group Inc. (HKG:9901)
Hong Kong · Delayed Price · Currency is HKD 41.58
-0.98 (-2.30%)
Sep 12, 2025, 4:08 PM HKT
HKG:9901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42.56 | 42.84 | 41.44 | 41.58 | 41.58 | -2.30% | 8,157,707 |
| Sep 11, 2025 | 42.80 | 43.22 | 41.60 | 42.56 | 42.56 | 3.05% | 12,740,888 |
| Sep 10, 2025 | 40.90 | 41.46 | 39.78 | 41.30 | 41.30 | 2.23% | 13,121,103 |
| Sep 9, 2025 | 39.04 | 40.70 | 39.04 | 40.40 | 40.40 | 5.43% | 10,501,816 |
| Sep 8, 2025 | 37.78 | 38.40 | 37.72 | 38.32 | 38.32 | 1.75% | 2,388,464 |
| Sep 5, 2025 | 38.18 | 38.18 | 37.50 | 37.66 | 37.66 | -1.52% | 3,275,462 |
| Sep 4, 2025 | 39.70 | 39.70 | 37.86 | 38.24 | 38.24 | -0.42% | 4,401,780 |
| Sep 3, 2025 | 38.24 | 39.00 | 37.86 | 38.40 | 38.40 | 1.16% | 3,201,400 |
| Sep 2, 2025 | 37.80 | 38.62 | 37.80 | 37.96 | 37.96 | -0.16% | 4,404,570 |
| Sep 1, 2025 | 37.28 | 38.10 | 37.28 | 38.02 | 38.02 | 3.99% | 3,963,948 |
| Aug 29, 2025 | 36.62 | 37.14 | 36.36 | 36.56 | 36.56 | 1.11% | 6,217,506 |
| Aug 28, 2025 | 36.06 | 36.94 | 35.80 | 36.16 | 36.16 | 0.95% | 3,523,663 |
| Aug 27, 2025 | 36.88 | 36.88 | 35.74 | 35.82 | 35.82 | -2.13% | 5,780,218 |
| Aug 26, 2025 | 37.64 | 37.64 | 36.38 | 36.60 | 36.60 | -2.87% | 8,054,310 |
| Aug 25, 2025 | 36.98 | 37.88 | 36.98 | 37.68 | 37.68 | 1.89% | 4,669,790 |
| Aug 22, 2025 | 36.66 | 37.00 | 36.48 | 36.98 | 36.98 | 0.87% | 1,978,853 |
| Aug 21, 2025 | 36.80 | 37.10 | 36.22 | 36.66 | 36.66 | 0.11% | 5,135,413 |
| Aug 20, 2025 | 37.00 | 37.00 | 35.84 | 36.62 | 36.62 | -1.03% | 5,376,644 |
| Aug 19, 2025 | 38.04 | 38.04 | 36.94 | 37.00 | 37.00 | -2.22% | 8,618,372 |
| Aug 18, 2025 | 37.76 | 38.92 | 37.68 | 37.84 | 37.84 | 0.42% | 7,264,280 |
| Aug 15, 2025 | 37.10 | 38.08 | 36.40 | 37.68 | 37.68 | 3.23% | 9,702,545 |
| Aug 14, 2025 | 36.98 | 37.06 | 36.26 | 36.50 | 36.50 | 0.27% | 3,941,810 |
| Aug 13, 2025 | 36.30 | 36.40 | 35.94 | 36.40 | 36.40 | 1.51% | 4,267,783 |
| Aug 12, 2025 | 35.98 | 36.36 | 35.52 | 35.86 | 35.86 | -0.33% | 3,631,584 |
| Aug 11, 2025 | 35.92 | 36.20 | 35.54 | 35.98 | 35.98 | 0.84% | 3,657,125 |
| Aug 8, 2025 | 36.00 | 36.14 | 35.54 | 35.68 | 35.68 | -0.94% | 4,168,563 |
| Aug 7, 2025 | 36.06 | 36.32 | 35.72 | 36.02 | 36.02 | -0.17% | 4,028,700 |
| Aug 6, 2025 | 36.70 | 36.70 | 35.98 | 36.08 | 36.08 | -0.11% | 4,345,047 |
| Aug 5, 2025 | 36.58 | 36.78 | 36.02 | 36.12 | 36.12 | -1.26% | 6,686,700 |
| Aug 4, 2025 | 35.00 | 36.68 | 34.98 | 36.58 | 36.58 | 6.49% | 8,266,850 |
| Aug 1, 2025 | 35.00 | 35.25 | 34.20 | 34.35 | 34.35 | -1.86% | 8,755,865 |
| Jul 31, 2025 | 35.90 | 36.70 | 34.80 | 35.00 | 35.00 | -4.11% | 15,238,415 |
| Jul 30, 2025 | 36.80 | 37.70 | 36.35 | 36.50 | 36.50 | -1.75% | 7,725,245 |
| Jul 29, 2025 | 37.00 | 37.30 | 36.55 | 37.15 | 37.15 | 0.27% | 5,288,317 |
| Jul 28, 2025 | 36.80 | 37.70 | 36.75 | 37.05 | 37.05 | 3.20% | 7,818,810 |
| Jul 25, 2025 | 36.45 | 36.60 | 35.70 | 35.90 | 35.90 | -3.36% | 12,768,939 |
| Jul 24, 2025 | 37.50 | 37.75 | 36.75 | 37.15 | 37.15 | -1.72% | 7,165,221 |
| Jul 23, 2025 | 37.60 | 38.00 | 37.05 | 37.80 | 37.80 | 2.86% | 10,622,158 |
| Jul 22, 2025 | 36.85 | 37.35 | 36.25 | 36.75 | 36.75 | -4.92% | 12,367,031 |
| Jul 21, 2025 | 40.05 | 40.05 | 38.55 | 38.65 | 38.65 | -3.13% | 9,998,829 |
| Jul 18, 2025 | 39.60 | 40.70 | 39.60 | 39.90 | 39.90 | 1.01% | 6,432,723 |
| Jul 17, 2025 | 40.40 | 40.50 | 39.25 | 39.50 | 39.50 | -2.47% | 6,638,869 |
| Jul 16, 2025 | 40.70 | 41.80 | 40.35 | 40.50 | 40.50 | -0.49% | 7,226,288 |
| Jul 15, 2025 | 40.80 | 40.85 | 40.05 | 40.70 | 40.70 | -0.73% | 9,109,106 |
| Jul 14, 2025 | 40.55 | 41.65 | 40.55 | 41.00 | 41.00 | -0.73% | 2,846,435 |
| Jul 11, 2025 | 41.60 | 42.50 | 41.20 | 41.30 | 41.30 | -0.72% | 5,239,122 |
| Jul 10, 2025 | 41.25 | 41.95 | 41.15 | 41.60 | 41.60 | -0.60% | 4,671,581 |
| Jul 9, 2025 | 41.25 | 42.45 | 40.40 | 41.85 | 41.85 | 1.45% | 5,836,447 |
| Jul 8, 2025 | 40.10 | 42.20 | 39.90 | 41.25 | 41.25 | 3.00% | 5,392,046 |
| Jul 7, 2025 | 40.95 | 40.95 | 39.80 | 40.05 | 40.05 | -0.87% | 2,315,299 |