New Oriental Education & Technology Group Inc. (9901.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 63.500 | 65.000 | 63.150 | 63.900 | 63.900 | 5,279,092 |
| May 02, 2024 | 62.300 | 62.500 | 58.900 | 60.500 | 60.500 | 4,535,930 |
| Apr 30, 2024 | 63.900 | 64.200 | 62.350 | 62.550 | 62.550 | 4,221,196 |
| Apr 29, 2024 | 65.350 | 66.600 | 63.450 | 63.950 | 63.950 | 6,253,778 |
| Apr 26, 2024 | 61.950 | 68.900 | 61.950 | 68.650 | 68.650 | 12,560,869 |
| Apr 25, 2024 | 60.300 | 62.650 | 57.250 | 62.200 | 62.200 | 19,966,608 |
| Apr 24, 2024 | 69.300 | 71.100 | 68.400 | 70.900 | 70.900 | 2,601,912 |
| Apr 23, 2024 | 69.700 | 71.300 | 68.750 | 70.000 | 70.000 | 4,684,858 |
| Apr 22, 2024 | 66.700 | 68.850 | 66.650 | 68.300 | 68.300 | 2,105,881 |
| Apr 19, 2024 | 67.700 | 68.050 | 66.150 | 66.700 | 66.700 | 1,371,887 |
| Apr 18, 2024 | 67.000 | 68.400 | 66.800 | 67.700 | 67.700 | 2,597,737 |
| Apr 17, 2024 | 66.100 | 68.050 | 66.100 | 67.300 | 67.300 | 1,717,611 |
| Apr 16, 2024 | 68.800 | 68.800 | 65.850 | 66.400 | 66.400 | 3,138,436 |
| Apr 15, 2024 | 68.400 | 68.600 | 66.650 | 67.000 | 67.000 | 3,207,065 |
| Apr 12, 2024 | 69.450 | 70.800 | 69.450 | 70.600 | 70.600 | 2,487,790 |
| Apr 11, 2024 | 67.600 | 69.550 | 67.050 | 68.950 | 68.950 | 2,060,463 |
| Apr 10, 2024 | 66.250 | 68.100 | 66.200 | 67.600 | 67.600 | 2,909,405 |
| Apr 09, 2024 | 67.000 | 68.450 | 66.050 | 66.250 | 66.250 | 2,011,600 |
| Apr 08, 2024 | 66.750 | 69.700 | 66.750 | 68.050 | 68.050 | 2,498,055 |
| Apr 05, 2024 | 67.250 | 67.300 | 65.650 | 66.700 | 66.700 | 1,982,230 |
| Apr 03, 2024 | 68.600 | 68.700 | 67.100 | 67.600 | 67.600 | 2,622,010 |
| Apr 02, 2024 | 68.200 | 68.550 | 67.200 | 68.550 | 68.550 | 5,003,885 |
| Mar 28, 2024 | 68.200 | 70.000 | 66.400 | 68.150 | 68.150 | 5,768,550 |
| Mar 27, 2024 | 70.150 | 70.150 | 68.550 | 68.750 | 68.750 | 5,061,210 |
| Mar 26, 2024 | 71.500 | 71.850 | 69.500 | 70.650 | 70.650 | 4,726,692 |
| Mar 25, 2024 | 72.550 | 74.300 | 72.350 | 73.250 | 73.250 | 3,374,910 |
| Mar 22, 2024 | 74.700 | 76.600 | 74.600 | 75.150 | 75.150 | 3,907,076 |
| Mar 21, 2024 | 73.650 | 75.550 | 73.350 | 74.950 | 74.950 | 2,577,806 |
| Mar 20, 2024 | 71.300 | 73.500 | 71.000 | 72.150 | 72.150 | 1,487,341 |
| Mar 19, 2024 | 71.750 | 73.150 | 70.800 | 70.800 | 70.800 | 2,708,813 |
| Mar 18, 2024 | 73.850 | 73.850 | 71.300 | 71.750 | 71.750 | 3,206,741 |
| Mar 15, 2024 | 72.700 | 74.100 | 72.700 | 73.850 | 73.850 | 3,493,705 |
| Mar 14, 2024 | 73.400 | 73.400 | 70.950 | 72.300 | 72.300 | 4,660,715 |
| Mar 13, 2024 | 70.200 | 73.150 | 69.650 | 71.000 | 71.000 | 7,012,822 |
| Mar 12, 2024 | 69.400 | 69.550 | 67.700 | 68.350 | 68.350 | 7,132,852 |
| Mar 11, 2024 | 70.300 | 72.500 | 70.300 | 70.500 | 70.500 | 2,948,590 |
| Mar 08, 2024 | 71.000 | 72.550 | 70.800 | 70.800 | 70.800 | 3,288,700 |
| Mar 07, 2024 | 74.500 | 74.950 | 71.900 | 73.350 | 73.350 | 4,155,624 |
| Mar 06, 2024 | 76.600 | 76.600 | 74.350 | 75.650 | 75.650 | 2,623,626 |
| Mar 05, 2024 | 75.600 | 76.800 | 74.700 | 75.350 | 75.350 | 3,260,327 |
| Mar 04, 2024 | 75.050 | 77.050 | 74.200 | 76.800 | 76.800 | 2,900,824 |
| Mar 01, 2024 | 75.500 | 76.000 | 73.900 | 75.050 | 75.050 | 4,314,173 |
| Feb 29, 2024 | 70.850 | 74.850 | 70.850 | 74.250 | 74.250 | 6,224,320 |
| Feb 28, 2024 | 72.850 | 73.000 | 70.700 | 71.400 | 71.400 | 3,063,546 |
| Feb 27, 2024 | 72.150 | 73.250 | 70.300 | 72.900 | 72.900 | 2,370,756 |
| Feb 26, 2024 | 71.950 | 73.750 | 71.950 | 72.350 | 72.350 | 2,188,210 |
| Feb 23, 2024 | 71.000 | 72.250 | 70.050 | 71.950 | 71.950 | 2,699,720 |
| Feb 22, 2024 | 70.650 | 71.550 | 69.200 | 71.550 | 71.550 | 3,876,804 |
| Feb 21, 2024 | 70.950 | 72.600 | 70.200 | 71.450 | 71.450 | 3,956,193 |
| Feb 20, 2024 | 69.450 | 73.100 | 69.450 | 72.250 | 72.250 | 2,671,988 |
| Feb 19, 2024 | 71.200 | 71.200 | 68.150 | 70.300 | 70.300 | 2,546,176 |
| Feb 16, 2024 | 72.250 | 72.400 | 70.300 | 71.400 | 71.400 | 2,473,136 |
| Feb 15, 2024 | 71.050 | 72.450 | 69.800 | 72.250 | 72.250 | 1,723,935 |
| Feb 14, 2024 | 68.600 | 69.950 | 66.950 | 69.850 | 69.850 | 2,766,711 |
| Feb 09, 2024 | 67.850 | 67.850 | 67.850 | 67.850 | 67.850 | - |
| Feb 08, 2024 | 62.050 | 64.950 | 62.050 | 64.100 | 64.100 | 3,433,641 |
| Feb 07, 2024 | 63.300 | 63.500 | 59.950 | 61.200 | 61.200 | 9,666,382 |
| Feb 06, 2024 | 62.350 | 66.200 | 61.450 | 65.600 | 65.600 | 5,467,517 |
| Feb 05, 2024 | 62.400 | 66.400 | 62.400 | 64.850 | 64.850 | 6,146,879 |
| Feb 02, 2024 | 61.600 | 62.900 | 59.600 | 60.700 | 60.700 | 3,043,342 |
| Feb 01, 2024 | 59.500 | 61.500 | 59.050 | 61.100 | 61.100 | 3,745,920 |
| Jan 31, 2024 | 60.150 | 61.200 | 58.850 | 59.450 | 59.450 | 3,528,095 |
| Jan 30, 2024 | 61.000 | 61.000 | 57.550 | 59.000 | 59.000 | 4,849,237 |
| Jan 29, 2024 | 62.050 | 64.250 | 61.550 | 62.200 | 62.200 | 2,419,655 |
| Jan 26, 2024 | 62.500 | 64.000 | 61.600 | 62.050 | 62.050 | 4,815,668 |
| Jan 25, 2024 | 59.600 | 62.750 | 58.150 | 62.500 | 62.500 | 5,958,920 |
| Jan 24, 2024 | 57.300 | 58.950 | 55.500 | 58.500 | 58.500 | 4,425,515 |
| Jan 23, 2024 | 54.250 | 55.050 | 52.950 | 54.450 | 54.450 | 6,298,116 |
| Jan 22, 2024 | 56.900 | 56.950 | 53.300 | 54.250 | 54.250 | 5,415,795 |
| Jan 19, 2024 | 57.550 | 58.500 | 56.500 | 57.000 | 57.000 | 2,806,836 |
| Jan 18, 2024 | 58.050 | 58.950 | 56.500 | 58.500 | 58.500 | 2,915,327 |
| Jan 17, 2024 | 60.200 | 60.200 | 57.000 | 57.550 | 57.550 | 5,003,841 |
| Jan 16, 2024 | 62.000 | 62.900 | 60.950 | 60.950 | 60.950 | 2,366,389 |
| Jan 15, 2024 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | - |
| Jan 12, 2024 | 59.500 | 61.300 | 59.400 | 60.850 | 60.850 | 2,220,791 |
| Jan 11, 2024 | 58.800 | 60.200 | 58.600 | 59.000 | 59.000 | 1,834,400 |
| Jan 10, 2024 | 58.400 | 59.400 | 57.700 | 58.650 | 58.650 | 1,661,870 |
| Jan 09, 2024 | 58.950 | 59.900 | 57.900 | 58.400 | 58.400 | 3,072,337 |
| Jan 08, 2024 | 59.550 | 60.700 | 59.000 | 59.600 | 59.600 | 3,282,374 |
| Jan 05, 2024 | 59.300 | 60.600 | 58.900 | 59.900 | 59.900 | 4,068,127 |
| Jan 04, 2024 | 56.600 | 58.650 | 56.600 | 58.650 | 58.650 | 3,746,329 |
| Jan 03, 2024 | 56.000 | 56.200 | 55.150 | 55.400 | 55.400 | 4,803,150 |
| Jan 02, 2024 | 56.000 | 58.850 | 56.000 | 58.300 | 58.300 | 4,493,468 |
| Dec 29, 2023 | 56.000 | 56.100 | 54.400 | 55.250 | 55.250 | 3,235,297 |
| Dec 28, 2023 | 55.350 | 57.450 | 55.350 | 56.800 | 56.800 | 1,868,517 |
| Dec 27, 2023 | 54.700 | 57.400 | 54.700 | 56.250 | 56.250 | 5,674,109 |
| Dec 22, 2023 | 57.500 | 57.600 | 52.400 | 54.100 | 54.100 | 12,062,297 |
| Dec 21, 2023 | 56.850 | 57.750 | 55.900 | 57.450 | 57.450 | 4,723,080 |
| Dec 20, 2023 | 59.150 | 59.300 | 57.600 | 58.550 | 58.550 | 6,210,605 |
| Dec 19, 2023 | 59.950 | 60.500 | 57.450 | 59.600 | 59.600 | 7,971,184 |
| Dec 18, 2023 | 59.500 | 64.350 | 59.350 | 62.050 | 62.050 | 8,644,353 |
| Dec 15, 2023 | 64.200 | 64.950 | 60.750 | 61.650 | 61.650 | 12,220,119 |
| Dec 14, 2023 | 63.000 | 64.150 | 62.300 | 62.750 | 62.750 | 2,242,422 |
| Dec 13, 2023 | 63.450 | 64.400 | 62.900 | 64.150 | 64.150 | 2,832,927 |
| Dec 12, 2023 | 61.800 | 62.500 | 61.300 | 62.500 | 62.500 | 1,527,316 |
| Dec 11, 2023 | 62.750 | 62.750 | 59.100 | 61.150 | 61.150 | 2,947,754 |
| Dec 08, 2023 | 62.100 | 63.800 | 62.100 | 62.850 | 62.850 | 2,255,075 |
| Dec 07, 2023 | 61.500 | 62.900 | 60.900 | 61.600 | 61.600 | 4,373,166 |
| Dec 06, 2023 | 60.250 | 63.100 | 58.050 | 62.250 | 62.250 | 6,205,649 |
| Dec 05, 2023 | 63.300 | 63.750 | 60.400 | 61.150 | 61.150 | 7,214,236 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.