NetEase, Inc. (HKG:9999)
Hong Kong · Delayed Price · Currency is HKD 207.00
-2.00 (-0.96%)
At close: Jan 23, 2026
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 206.60 | 212.00 | 204.20 | 212.00 | - | 1.44% | 5,239,794 |
| Jan 22, 2026 | 206.60 | 209.00 | 204.20 | 209.00 | 209.00 | 0.48% | 5,239,794 |
| Jan 21, 2026 | 215.20 | 215.40 | 205.80 | 208.00 | 208.00 | -3.70% | 9,729,530 |
| Jan 20, 2026 | 216.20 | 221.40 | 215.60 | 216.00 | 216.00 | -0.09% | 7,025,108 |
| Jan 19, 2026 | 213.80 | 217.80 | 213.40 | 216.20 | 216.20 | 0.28% | 3,522,808 |
| Jan 16, 2026 | 213.40 | 216.40 | 211.20 | 215.60 | 215.60 | 1.03% | 7,279,496 |
| Jan 15, 2026 | 220.40 | 220.40 | 213.20 | 213.40 | 213.40 | -3.18% | 6,319,893 |
| Jan 14, 2026 | 222.60 | 224.40 | 219.00 | 220.40 | 220.40 | -1.08% | 5,010,734 |
| Jan 13, 2026 | 226.40 | 229.80 | 222.20 | 222.80 | 222.80 | -0.18% | 7,031,106 |
| Jan 12, 2026 | 217.60 | 223.20 | 215.80 | 223.20 | 223.20 | 2.95% | 4,699,642 |
| Jan 9, 2026 | 219.80 | 220.60 | 215.40 | 216.80 | 216.80 | -1.28% | 5,292,947 |
| Jan 8, 2026 | 222.60 | 222.60 | 216.80 | 219.60 | 219.60 | -1.35% | 6,435,339 |
| Jan 7, 2026 | 230.40 | 232.00 | 221.80 | 222.60 | 222.60 | -2.88% | 5,214,971 |
| Jan 6, 2026 | 226.20 | 232.60 | 225.60 | 229.20 | 229.20 | 2.96% | 6,954,693 |
| Jan 5, 2026 | 228.20 | 228.40 | 221.00 | 222.60 | 222.60 | -2.71% | 4,671,596 |
| Jan 2, 2026 | 220.00 | 229.00 | 217.80 | 228.80 | 228.80 | 6.62% | 4,575,466 |
| Dec 31, 2025 | 219.00 | 220.00 | 214.00 | 214.60 | 214.60 | -3.25% | 2,902,302 |
| Dec 30, 2025 | 215.00 | 221.80 | 215.00 | 221.80 | 221.80 | 2.59% | 4,707,639 |
| Dec 29, 2025 | 215.20 | 220.40 | 213.60 | 216.20 | 216.20 | 1.41% | 4,344,209 |
| Dec 24, 2025 | 215.40 | 217.40 | 212.60 | 213.20 | 213.20 | 0.19% | 1,897,476 |
| Dec 23, 2025 | 216.00 | 216.00 | 212.40 | 212.80 | 212.80 | -0.65% | 2,576,797 |
| Dec 22, 2025 | 212.40 | 214.80 | 210.60 | 214.20 | 214.20 | -0.09% | 3,107,399 |
| Dec 19, 2025 | 214.60 | 216.80 | 212.60 | 214.40 | 214.40 | 1.32% | 6,205,779 |
| Dec 18, 2025 | 208.40 | 212.20 | 207.00 | 211.60 | 211.60 | 0.67% | 4,237,512 |
| Dec 17, 2025 | 212.40 | 212.60 | 208.60 | 210.20 | 210.20 | -0.38% | 5,976,710 |
| Dec 16, 2025 | 214.80 | 216.20 | 210.60 | 211.00 | 211.00 | -2.59% | 3,788,043 |
| Dec 15, 2025 | 215.80 | 219.00 | 215.40 | 216.60 | 216.60 | -0.82% | 3,864,152 |
| Dec 12, 2025 | 213.60 | 219.40 | 211.00 | 218.40 | 218.40 | 4.20% | 14,928,480 |
| Dec 11, 2025 | 213.20 | 213.80 | 207.80 | 209.60 | 209.60 | -0.57% | 2,882,914 |
| Dec 10, 2025 | 210.00 | 212.00 | 207.80 | 210.80 | 210.80 | -0.85% | 6,653,181 |
| Dec 9, 2025 | 214.80 | 217.20 | 212.20 | 212.60 | 212.60 | -1.94% | 4,166,084 |
| Dec 8, 2025 | 217.80 | 218.00 | 215.40 | 216.80 | 216.80 | -0.55% | 3,081,981 |
| Dec 5, 2025 | 215.20 | 219.40 | 212.60 | 218.00 | 218.00 | 0.37% | 6,959,898 |
| Dec 4, 2025 | 217.60 | 219.80 | 216.00 | 217.20 | 217.20 | -0.28% | 4,652,205 |
| Dec 3, 2025 | 221.00 | 221.80 | 216.60 | 217.80 | 216.91 | -2.94% | 5,454,839 |
| Dec 2, 2025 | 226.40 | 226.80 | 222.20 | 224.40 | 223.49 | 0.90% | 6,662,378 |
| Dec 1, 2025 | 216.80 | 222.40 | 215.00 | 222.40 | 221.49 | 3.93% | 5,980,207 |
| Nov 28, 2025 | 216.20 | 216.40 | 213.00 | 214.00 | 213.13 | -0.37% | 3,702,092 |
| Nov 27, 2025 | 215.20 | 219.00 | 213.80 | 214.80 | 213.92 | -0.19% | 5,328,379 |
| Nov 26, 2025 | 218.80 | 219.60 | 214.00 | 215.20 | 214.32 | -1.10% | 4,104,922 |
| Nov 25, 2025 | 219.80 | 221.40 | 216.60 | 217.60 | 216.71 | 0.46% | 4,822,233 |
| Nov 24, 2025 | 211.20 | 218.60 | 210.80 | 216.60 | 215.72 | 5.87% | 9,817,963 |
| Nov 21, 2025 | 212.20 | 213.20 | 203.80 | 204.60 | 203.77 | -3.76% | 12,317,150 |
| Nov 20, 2025 | 212.80 | 215.40 | 207.40 | 212.60 | 211.73 | -1.39% | 7,721,910 |
| Nov 19, 2025 | 217.40 | 218.60 | 215.60 | 215.60 | 214.72 | 0.28% | 4,057,274 |
| Nov 18, 2025 | 214.20 | 216.60 | 213.20 | 215.00 | 214.12 | -1.56% | 3,309,505 |
| Nov 17, 2025 | 219.40 | 221.40 | 216.00 | 218.40 | 217.51 | -0.46% | 4,267,325 |
| Nov 14, 2025 | 219.60 | 222.40 | 218.40 | 219.40 | 218.51 | -1.88% | 4,468,290 |
| Nov 13, 2025 | 219.80 | 225.20 | 219.80 | 223.60 | 222.69 | 0.90% | 4,214,308 |
| Nov 12, 2025 | 223.00 | 224.60 | 220.40 | 221.60 | 220.70 | 0.73% | 4,090,907 |