New Oriental Education & Technology Group Inc. (HKG:9901)
46.78
-0.46 (-0.97%)
Oct 28, 2025, 4:08 PM HKT
HKG:9901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 47.24 | 47.56 | 46.70 | 46.78 | 46.78 | -0.97% | 1,638,457 |
| Oct 27, 2025 | 46.84 | 47.84 | 46.14 | 47.24 | 47.24 | 0.98% | 6,074,850 |
| Oct 24, 2025 | 46.54 | 47.24 | 46.54 | 46.78 | 46.78 | -0.09% | 3,862,821 |
| Oct 23, 2025 | 46.44 | 47.26 | 46.04 | 46.82 | 46.82 | 0.82% | 3,523,919 |
| Oct 22, 2025 | 46.90 | 47.28 | 46.28 | 46.44 | 46.44 | 1.53% | 7,017,556 |
| Oct 21, 2025 | 45.00 | 45.80 | 44.62 | 45.74 | 45.74 | 3.30% | 4,301,671 |
| Oct 20, 2025 | 45.04 | 45.06 | 43.90 | 44.28 | 44.28 | 2.41% | 4,471,314 |
| Oct 17, 2025 | 43.40 | 44.60 | 43.00 | 43.24 | 43.24 | -5.38% | 10,814,883 |
| Oct 16, 2025 | 44.70 | 45.88 | 44.36 | 45.70 | 45.70 | 8.86% | 20,052,234 |
| Oct 15, 2025 | 40.40 | 42.16 | 40.40 | 41.98 | 41.98 | 4.27% | 4,763,775 |
| Oct 14, 2025 | 40.86 | 41.40 | 39.98 | 40.26 | 40.26 | -0.15% | 4,898,373 |
| Oct 13, 2025 | 40.40 | 40.66 | 39.86 | 40.32 | 40.32 | -3.63% | 9,956,392 |
| Oct 10, 2025 | 41.74 | 42.20 | 41.42 | 41.84 | 41.84 | 0.24% | 5,018,820 |
| Oct 9, 2025 | 41.56 | 42.22 | 41.40 | 41.74 | 41.74 | 2.00% | 4,090,786 |
| Oct 8, 2025 | 40.80 | 40.92 | 40.14 | 40.92 | 40.92 | 0.29% | 2,867,979 |
| Oct 6, 2025 | 41.62 | 42.20 | 40.48 | 40.80 | 40.80 | -1.88% | 2,768,210 |
| Oct 3, 2025 | 41.90 | 41.90 | 41.24 | 41.58 | 41.58 | -2.26% | 2,849,400 |
| Oct 2, 2025 | 42.26 | 42.80 | 41.96 | 42.54 | 42.54 | 0.66% | 5,531,440 |
| Sep 30, 2025 | 42.00 | 42.26 | 41.56 | 42.26 | 42.26 | -0.70% | 5,711,902 |
| Sep 29, 2025 | 40.54 | 42.72 | 40.36 | 42.56 | 42.56 | 7.86% | 8,761,328 |
| Sep 26, 2025 | 39.52 | 40.18 | 39.32 | 39.46 | 39.46 | -0.15% | 3,744,414 |
| Sep 25, 2025 | 39.82 | 40.00 | 39.20 | 39.52 | 39.52 | -1.05% | 4,074,316 |
| Sep 24, 2025 | 40.34 | 40.34 | 39.40 | 39.94 | 39.94 | -1.72% | 3,641,374 |
| Sep 23, 2025 | 40.90 | 41.18 | 40.16 | 40.64 | 40.64 | 1.85% | 6,858,870 |
| Sep 22, 2025 | 41.02 | 41.02 | 39.64 | 39.90 | 39.90 | -2.73% | 3,940,384 |
| Sep 19, 2025 | 40.80 | 41.46 | 40.70 | 41.02 | 41.02 | -0.68% | 3,383,900 |
| Sep 18, 2025 | 43.00 | 43.00 | 40.74 | 41.30 | 41.30 | -2.36% | 5,388,666 |
| Sep 17, 2025 | 41.00 | 42.64 | 41.00 | 42.30 | 42.30 | 2.72% | 5,879,473 |
| Sep 16, 2025 | 41.26 | 41.46 | 40.38 | 41.18 | 41.18 | -1.58% | 3,613,367 |
| Sep 15, 2025 | 41.46 | 42.32 | 41.46 | 41.84 | 41.84 | 0.63% | 4,018,392 |
| 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 |