NIO Inc. (HKG:9866)
Hong Kong
· Delayed Price · Currency is HKD 52.50
+4.22 (8.74%)
Apr 29, 2026, 4:08 PM HKT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.44 | 52.05 | 49.44 | 51.85 | - | 7.39% | 581,180 |
| Apr 28, 2026 | 49.44 | 50.15 | 48.00 | 48.28 | 48.28 | -3.73% | 5,204,609 |
| Apr 27, 2026 | 49.24 | 50.85 | 48.92 | 50.15 | 50.15 | 1.97% | 3,475,714 |
| Apr 24, 2026 | 50.05 | 50.05 | 47.16 | 49.18 | 49.18 | -3.38% | 8,214,163 |
| Apr 23, 2026 | 51.35 | 51.70 | 50.65 | 50.90 | 50.90 | -0.88% | 4,834,697 |
| Apr 22, 2026 | 52.00 | 52.15 | 51.25 | 51.35 | 51.35 | -2.47% | 4,379,522 |
| Apr 21, 2026 | 53.00 | 53.15 | 52.25 | 52.65 | 52.65 | -1.13% | 2,964,743 |
| Apr 20, 2026 | 53.75 | 54.10 | 53.10 | 53.25 | 53.25 | -2.29% | 4,078,349 |
| Apr 17, 2026 | 54.00 | 54.95 | 53.80 | 54.50 | 54.50 | 3.42% | 4,398,976 |
| Apr 16, 2026 | 51.25 | 52.80 | 51.00 | 52.70 | 52.70 | 2.23% | 6,310,274 |
| Apr 15, 2026 | 52.00 | 52.10 | 51.25 | 51.55 | 51.55 | -0.87% | 3,741,415 |
| Apr 14, 2026 | 51.10 | 52.25 | 51.00 | 52.00 | 52.00 | -0.76% | 5,485,466 |
| Apr 13, 2026 | 50.80 | 52.55 | 50.40 | 52.40 | 52.40 | 7.47% | 6,516,736 |
| Apr 10, 2026 | 48.34 | 49.36 | 48.26 | 48.76 | 48.76 | -5.96% | 9,759,342 |
| Apr 9, 2026 | 50.75 | 53.20 | 50.20 | 51.85 | 51.85 | 2.17% | 9,001,761 |
| Apr 8, 2026 | 50.30 | 50.90 | 49.60 | 50.75 | 50.75 | 4.21% | 6,249,554 |
| Apr 2, 2026 | 48.38 | 49.62 | 47.84 | 48.70 | 48.70 | 0.66% | 5,895,648 |
| Apr 1, 2026 | 46.76 | 48.42 | 46.76 | 48.38 | 48.38 | 10.31% | 7,808,233 |
| Mar 31, 2026 | 44.26 | 44.98 | 43.40 | 43.86 | 43.86 | 0.64% | 5,461,249 |
| Mar 30, 2026 | 43.46 | 43.94 | 41.80 | 43.58 | 43.58 | -2.51% | 9,394,324 |
| Mar 27, 2026 | 44.48 | 45.38 | 44.20 | 44.70 | 44.70 | -2.36% | 4,306,820 |
| Mar 26, 2026 | 45.58 | 46.68 | 45.54 | 45.78 | 45.78 | -2.01% | 7,557,879 |
| Mar 25, 2026 | 46.42 | 47.30 | 46.10 | 46.72 | 46.72 | 1.92% | 5,129,415 |
| Mar 24, 2026 | 45.28 | 46.08 | 44.78 | 45.84 | 45.84 | 3.95% | 4,767,898 |
| Mar 23, 2026 | 43.20 | 45.04 | 43.00 | 44.10 | 44.10 | -5.20% | 10,880,990 |
| Mar 20, 2026 | 46.28 | 47.48 | 46.28 | 46.52 | 46.52 | -1.32% | 4,421,076 |
| Mar 19, 2026 | 46.30 | 47.68 | 45.90 | 47.14 | 47.14 | -1.01% | 4,111,398 |
| Mar 18, 2026 | 47.32 | 47.74 | 46.54 | 47.62 | 47.62 | 0.63% | 3,768,012 |
| Mar 17, 2026 | 48.06 | 49.04 | 46.62 | 47.32 | 47.32 | 0.60% | 10,009,820 |
| Mar 16, 2026 | 46.00 | 47.60 | 45.60 | 47.04 | 47.04 | 5.00% | 7,392,578 |
| Mar 13, 2026 | 44.90 | 45.30 | 43.92 | 44.80 | 44.80 | -0.22% | 6,194,784 |
| Mar 12, 2026 | 42.86 | 44.90 | 42.66 | 44.90 | 44.90 | 3.22% | 11,834,410 |
| Mar 11, 2026 | 43.86 | 45.66 | 43.02 | 43.50 | 43.50 | 14.05% | 20,465,020 |
| Mar 10, 2026 | 39.16 | 39.46 | 37.64 | 38.14 | 38.14 | -0.31% | 5,929,190 |
| Mar 9, 2026 | 36.16 | 38.40 | 36.16 | 38.26 | 38.26 | 1.16% | 5,977,100 |
| Mar 6, 2026 | 37.22 | 38.24 | 37.08 | 37.82 | 37.82 | 1.61% | 4,109,463 |
| Mar 5, 2026 | 38.00 | 38.48 | 36.92 | 37.22 | 37.22 | 2.93% | 4,145,766 |
| Mar 4, 2026 | 36.72 | 36.82 | 35.04 | 36.16 | 36.16 | -1.53% | 6,943,004 |
| Mar 3, 2026 | 37.30 | 38.22 | 35.86 | 36.72 | 36.72 | -4.92% | 10,536,900 |
| Mar 2, 2026 | 38.00 | 39.30 | 37.66 | 38.62 | 38.62 | -2.47% | 6,806,738 |
| Feb 27, 2026 | 40.22 | 40.38 | 39.50 | 39.60 | 39.60 | -2.46% | 6,111,208 |
| Feb 26, 2026 | 40.98 | 41.04 | 40.20 | 40.60 | 40.60 | -0.10% | 7,248,727 |
| Feb 25, 2026 | 41.74 | 42.06 | 40.46 | 40.64 | 40.64 | -2.64% | 4,578,466 |
| Feb 24, 2026 | 41.64 | 42.20 | 41.30 | 41.74 | 41.74 | 1.56% | 8,451,342 |
| Feb 23, 2026 | 39.26 | 41.10 | 39.26 | 41.10 | 41.10 | 5.55% | 4,384,497 |
| Feb 20, 2026 | 39.56 | 39.58 | 38.66 | 38.94 | 38.94 | -1.57% | 4,313,672 |
| Feb 16, 2026 | 39.02 | 39.64 | 38.78 | 39.56 | 39.56 | 0.25% | 959,500 |
| Feb 13, 2026 | 39.00 | 39.60 | 39.00 | 39.46 | 39.46 | - | 2,169,766 |
| Feb 12, 2026 | 39.70 | 39.92 | 39.42 | 39.46 | 39.46 | -0.60% | 4,089,733 |
| Feb 11, 2026 | 39.74 | 40.64 | 39.30 | 39.70 | 39.70 | 1.59% | 6,046,906 |
| Feb 10, 2026 | 38.90 | 39.52 | 38.50 | 39.08 | 39.08 | 0.46% | 3,252,624 |
| Feb 9, 2026 | 40.30 | 40.76 | 38.72 | 38.90 | 38.90 | -0.51% | 7,049,079 |
| Feb 6, 2026 | 37.30 | 39.80 | 37.08 | 39.10 | 39.10 | 6.95% | 18,876,300 |
| Feb 5, 2026 | 35.20 | 36.78 | 34.82 | 36.56 | 36.56 | 2.70% | 8,124,984 |
| Feb 4, 2026 | 36.34 | 36.34 | 35.52 | 35.60 | 35.60 | -2.04% | 6,318,093 |
| Feb 3, 2026 | 35.78 | 36.50 | 35.68 | 36.34 | 36.34 | -1.46% | 6,482,056 |
| Feb 2, 2026 | 37.90 | 37.90 | 35.96 | 36.88 | 36.88 | -4.51% | 10,484,440 |
| Jan 30, 2026 | 37.28 | 38.76 | 37.28 | 38.62 | 38.62 | 3.65% | 10,286,100 |
| Jan 29, 2026 | 36.88 | 37.28 | 35.88 | 37.26 | 37.26 | -2.31% | 11,956,000 |
| Jan 28, 2026 | 36.98 | 38.24 | 36.64 | 38.14 | 38.14 | 3.98% | 8,186,054 |
| Jan 27, 2026 | 36.38 | 36.82 | 35.90 | 36.68 | 36.68 | 1.83% | 3,302,962 |
| Jan 26, 2026 | 37.00 | 37.28 | 35.72 | 36.02 | 36.02 | -3.79% | 7,486,325 |
| Jan 23, 2026 | 37.38 | 37.90 | 37.20 | 37.44 | 37.44 | 1.08% | 3,820,796 |
| Jan 22, 2026 | 37.10 | 37.14 | 36.58 | 37.04 | 37.04 | 2.26% | 3,615,432 |
| Jan 21, 2026 | 36.14 | 36.34 | 35.64 | 36.22 | 36.22 | -0.98% | 4,613,170 |
| Jan 20, 2026 | 36.86 | 37.00 | 36.30 | 36.58 | 36.58 | -0.44% | 3,363,060 |
| Jan 19, 2026 | 37.00 | 37.68 | 36.64 | 36.74 | 36.74 | 0.27% | 4,764,744 |
| Jan 16, 2026 | 36.30 | 36.98 | 36.30 | 36.64 | 36.64 | 1.55% | 4,197,676 |
| Jan 15, 2026 | 36.36 | 36.36 | 35.84 | 36.08 | 36.08 | -1.26% | 3,636,307 |
| Jan 14, 2026 | 37.26 | 37.44 | 36.36 | 36.54 | 36.54 | -3.13% | 7,897,505 |
| Jan 13, 2026 | 37.96 | 38.76 | 37.50 | 37.72 | 37.72 | 0.43% | 5,314,029 |
| Jan 12, 2026 | 36.86 | 37.60 | 36.36 | 37.56 | 37.56 | 1.08% | 6,059,627 |
| Jan 9, 2026 | 37.14 | 37.26 | 36.74 | 37.16 | 37.16 | -1.22% | 4,752,588 |
| Jan 8, 2026 | 37.58 | 37.70 | 37.32 | 37.62 | 37.62 | 0.11% | 4,197,347 |
| Jan 7, 2026 | 38.00 | 38.04 | 37.00 | 37.58 | 37.58 | -3.34% | 8,793,174 |
| Jan 6, 2026 | 37.86 | 38.96 | 37.40 | 38.88 | 38.88 | 0.05% | 5,882,734 |
| Jan 5, 2026 | 41.02 | 41.02 | 38.60 | 38.86 | 38.86 | -5.95% | 9,298,704 |
| Jan 2, 2026 | 41.52 | 41.70 | 40.68 | 41.32 | 41.32 | 0.88% | 4,677,328 |
| Dec 31, 2025 | 42.50 | 43.00 | 40.52 | 40.96 | 40.96 | -0.58% | 6,301,716 |
| Dec 30, 2025 | 42.42 | 42.42 | 41.12 | 41.20 | 41.20 | 2.18% | 7,579,610 |
| Dec 29, 2025 | 39.88 | 41.28 | 39.80 | 40.32 | 40.32 | 4.89% | 7,490,038 |
| Dec 24, 2025 | 38.42 | 38.60 | 38.18 | 38.44 | 38.44 | -0.47% | 1,201,084 |
| Dec 23, 2025 | 39.00 | 39.20 | 38.42 | 38.62 | 38.62 | -0.97% | 2,591,745 |
| Dec 22, 2025 | 39.60 | 39.70 | 38.54 | 39.00 | 39.00 | -0.76% | 4,275,281 |
| Dec 19, 2025 | 38.42 | 39.56 | 38.42 | 39.30 | 39.30 | 2.29% | 6,293,428 |
| Dec 18, 2025 | 38.80 | 38.80 | 37.84 | 38.42 | 38.42 | -1.49% | 3,287,323 |
| Dec 17, 2025 | 38.84 | 39.40 | 38.76 | 39.00 | 39.00 | 0.41% | 3,669,614 |
| Dec 16, 2025 | 40.00 | 40.00 | 38.04 | 38.84 | 38.84 | -1.02% | 4,091,579 |
| Dec 15, 2025 | 39.82 | 39.82 | 39.06 | 39.24 | 39.24 | -2.49% | 2,822,890 |
| Dec 12, 2025 | 40.10 | 40.60 | 39.96 | 40.24 | 40.24 | 2.60% | 3,863,559 |
| Dec 11, 2025 | 39.20 | 39.58 | 38.66 | 39.22 | 39.22 | 0.67% | 3,377,942 |
| Dec 10, 2025 | 39.82 | 39.82 | 38.64 | 38.96 | 38.96 | -2.16% | 4,805,543 |
| Dec 9, 2025 | 40.50 | 40.98 | 39.56 | 39.82 | 39.82 | -0.30% | 3,871,679 |
| Dec 8, 2025 | 40.20 | 40.20 | 39.70 | 39.94 | 39.94 | -0.70% | 4,250,423 |
| Dec 5, 2025 | 39.38 | 40.34 | 39.02 | 40.22 | 40.22 | 2.13% | 7,852,356 |
| Dec 4, 2025 | 38.60 | 39.42 | 37.80 | 39.38 | 39.38 | 0.82% | 13,002,780 |
| Dec 3, 2025 | 39.68 | 39.68 | 38.56 | 39.06 | 39.06 | -3.32% | 8,914,663 |
| Dec 2, 2025 | 40.64 | 41.56 | 39.98 | 40.40 | 40.40 | -6.74% | 11,987,760 |
| Dec 1, 2025 | 43.48 | 43.62 | 42.80 | 43.32 | 43.32 | -0.46% | 4,739,914 |
| Nov 28, 2025 | 43.44 | 43.94 | 43.30 | 43.52 | 43.52 | 0.69% | 6,415,222 |