NetEase, Inc. (HKG:9999)
Hong Kong
· Delayed Price · Currency is HKD 218.00
+0.80 (0.37%)
At close: Dec 5, 2025
NetEase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 219.20 | 220.40 | 216.60 | 220.00 | 219.10 | 0.18% | 2,765,984 |
| Nov 10, 2025 | 218.20 | 219.80 | 215.00 | 219.60 | 218.71 | 0.27% | 3,787,475 |
| Nov 7, 2025 | 218.20 | 220.40 | 217.80 | 219.00 | 218.11 | -0.54% | 3,762,152 |
| Nov 6, 2025 | 216.00 | 221.40 | 215.20 | 220.20 | 219.30 | 1.29% | 4,583,623 |
| Nov 5, 2025 | 214.20 | 218.00 | 212.40 | 217.40 | 216.51 | 0.28% | 4,884,772 |
| Nov 4, 2025 | 218.60 | 220.20 | 216.20 | 216.80 | 215.92 | -1.54% | 5,460,863 |
| Nov 3, 2025 | 217.00 | 221.20 | 216.00 | 220.20 | 219.30 | 1.47% | 4,973,877 |
| Oct 31, 2025 | 217.60 | 221.80 | 216.60 | 217.00 | 216.12 | -1.36% | 5,930,195 |
| Oct 30, 2025 | 211.20 | 223.60 | 211.20 | 220.00 | 219.10 | -2.05% | 14,222,680 |
| Oct 28, 2025 | 228.40 | 230.20 | 223.40 | 224.60 | 223.68 | -2.35% | 7,264,252 |
| Oct 27, 2025 | 233.40 | 234.20 | 228.00 | 230.00 | 229.06 | -0.26% | 4,432,192 |
| Oct 24, 2025 | 230.80 | 232.40 | 229.20 | 230.60 | 229.66 | 1.05% | 4,545,265 |
| Oct 23, 2025 | 224.80 | 230.00 | 224.00 | 228.20 | 227.27 | -0.61% | 3,533,481 |
| Oct 22, 2025 | 235.60 | 236.00 | 227.20 | 229.60 | 228.66 | -4.41% | 6,048,562 |
| Oct 21, 2025 | 238.00 | 243.00 | 236.60 | 240.20 | 239.22 | 2.04% | 5,933,808 |
| Oct 20, 2025 | 238.20 | 238.20 | 233.00 | 235.40 | 234.44 | 5.18% | 4,952,259 |
| Oct 17, 2025 | 232.20 | 232.60 | 223.60 | 223.80 | 222.89 | -3.53% | 5,094,204 |
| Oct 16, 2025 | 231.00 | 233.60 | 227.80 | 232.00 | 231.05 | 0.09% | 3,737,255 |
| Oct 15, 2025 | 228.20 | 232.40 | 227.40 | 231.80 | 230.86 | 1.58% | 7,669,582 |
| Oct 14, 2025 | 231.80 | 235.20 | 227.00 | 228.20 | 227.27 | -2.89% | 8,570,297 |
| Oct 13, 2025 | 244.80 | 244.80 | 229.80 | 235.00 | 234.04 | -1.01% | 10,306,000 |
| Oct 10, 2025 | 237.00 | 241.20 | 235.60 | 237.40 | 236.43 | -1.25% | 5,861,581 |
| Oct 9, 2025 | 240.60 | 242.00 | 232.60 | 240.40 | 239.42 | 0.33% | 5,795,846 |
| Oct 8, 2025 | 234.80 | 240.00 | 230.00 | 239.60 | 238.62 | 2.92% | 5,351,597 |
| Oct 6, 2025 | 231.20 | 236.40 | 230.20 | 232.80 | 231.85 | -1.61% | 4,034,876 |
| Oct 3, 2025 | 238.00 | 239.00 | 235.20 | 236.60 | 235.64 | -1.58% | 3,309,959 |
| Oct 2, 2025 | 230.00 | 241.80 | 230.00 | 240.40 | 239.42 | 1.52% | 5,127,471 |
| Sep 30, 2025 | 235.00 | 237.40 | 232.40 | 236.80 | 235.84 | 2.07% | 6,769,123 |
| Sep 29, 2025 | 230.40 | 235.60 | 229.00 | 232.00 | 231.05 | 0.69% | 5,306,152 |
| Sep 26, 2025 | 231.60 | 233.40 | 230.00 | 230.40 | 229.46 | -1.71% | 3,636,560 |
| Sep 25, 2025 | 234.20 | 238.40 | 231.00 | 234.40 | 233.44 | -1.18% | 6,514,290 |
| Sep 24, 2025 | 238.60 | 239.40 | 234.80 | 237.20 | 236.23 | - | 4,443,090 |