New Oriental Education & Technology Group Inc. (HKG:9901)
Hong Kong · Delayed Price · Currency is HKD 34.35
-0.65 (-1.86%)
Aug 1, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.00 | 35.25 | 34.20 | 34.35 | 34.35 | -1.86% | 8,317,465 |
| 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 |
| Jul 4, 2025 | 40.60 | 40.75 | 40.00 | 40.40 | 40.40 | -0.49% | 2,428,788 |
| Jul 3, 2025 | 40.95 | 41.45 | 40.15 | 40.60 | 40.60 | -2.99% | 6,777,092 |
| Jul 2, 2025 | 42.15 | 42.65 | 40.95 | 41.85 | 41.85 | -0.71% | 5,521,725 |
| Jun 30, 2025 | 41.95 | 42.95 | 41.95 | 42.15 | 42.15 | 0.48% | 3,126,355 |
| Jun 27, 2025 | 42.85 | 43.00 | 41.40 | 41.95 | 41.95 | -2.10% | 4,722,096 |
| Jun 26, 2025 | 42.45 | 43.20 | 41.50 | 42.85 | 42.85 | -3.27% | 10,457,010 |
| Jun 25, 2025 | 42.50 | 45.50 | 42.10 | 44.30 | 44.30 | 8.85% | 19,840,355 |
| Jun 24, 2025 | 38.05 | 41.05 | 37.85 | 40.70 | 40.70 | 8.68% | 8,369,768 |
| Jun 23, 2025 | 37.20 | 37.70 | 36.40 | 37.45 | 37.45 | 1.90% | 2,159,113 |
| Jun 20, 2025 | 35.85 | 36.75 | 35.75 | 36.75 | 36.75 | 2.37% | 5,193,235 |
| Jun 19, 2025 | 36.55 | 36.65 | 35.80 | 35.90 | 35.90 | -2.58% | 2,700,924 |
| Jun 18, 2025 | 38.15 | 38.15 | 36.65 | 36.85 | 36.85 | -1.99% | 3,791,720 |
| Jun 17, 2025 | 36.80 | 37.75 | 36.65 | 37.60 | 37.60 | 2.17% | 2,696,604 |
| Jun 16, 2025 | 36.55 | 36.85 | 36.05 | 36.80 | 36.80 | 0.55% | 2,821,053 |
| Jun 13, 2025 | 36.95 | 37.35 | 36.50 | 36.60 | 36.60 | -1.88% | 3,702,609 |
| Jun 12, 2025 | 37.70 | 37.95 | 37.10 | 37.30 | 37.30 | -2.48% | 2,421,828 |
| Jun 11, 2025 | 39.00 | 39.00 | 37.75 | 38.25 | 38.25 | 1.46% | 3,913,017 |
| Jun 10, 2025 | 37.75 | 38.45 | 37.25 | 37.70 | 37.70 | 0.80% | 3,567,583 |
| Jun 9, 2025 | 36.25 | 37.90 | 36.25 | 37.40 | 37.40 | 2.19% | 3,785,779 |
| Jun 6, 2025 | 37.05 | 37.70 | 36.30 | 36.60 | 36.60 | -0.41% | 4,946,011 |
| Jun 5, 2025 | 36.40 | 37.10 | 36.10 | 36.75 | 36.75 | 2.51% | 3,126,078 |
| Jun 4, 2025 | 35.45 | 36.65 | 35.45 | 35.85 | 35.85 | -0.14% | 3,841,412 |
| Jun 3, 2025 | 35.80 | 36.70 | 35.40 | 35.90 | 35.90 | -0.42% | 6,348,173 |
| Jun 2, 2025 | 36.55 | 37.00 | 35.30 | 36.05 | 36.05 | -3.09% | 11,539,200 |
| May 30, 2025 | 38.25 | 38.25 | 37.15 | 37.20 | 37.20 | -3.63% | 26,009,910 |
| May 29, 2025 | 37.00 | 39.20 | 36.70 | 38.60 | 38.60 | 4.32% | 9,509,011 |
| May 28, 2025 | 36.45 | 37.00 | 36.25 | 37.00 | 37.00 | -0.94% | 3,534,733 |
| May 27, 2025 | 36.30 | 37.45 | 35.95 | 37.35 | 37.35 | 2.89% | 5,955,847 |
| May 26, 2025 | 36.10 | 36.85 | 35.80 | 36.30 | 36.30 | -0.55% | 3,758,428 |
| May 23, 2025 | 36.70 | 37.15 | 36.25 | 36.50 | 36.50 | -0.68% | 4,681,713 |