New Oriental Education & Technology Group Inc. (HKG:9901)
Hong Kong
· Delayed Price · Currency is HKD 41.78
+0.30 (0.72%)
Mar 10, 2026, 10:54 AM HKT
HKG:9901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 41.12 | 42.60 | 41.12 | 42.16 | - | 1.64% | 533,700 |
| Mar 9, 2026 | 41.12 | 41.60 | 40.44 | 41.48 | 41.48 | -1.85% | 4,288,855 |
| Mar 6, 2026 | 41.38 | 42.78 | 41.38 | 42.26 | 42.26 | 1.73% | 4,073,922 |
| Mar 5, 2026 | 42.12 | 42.36 | 41.28 | 41.54 | 41.54 | -0.67% | 2,449,557 |
| Mar 4, 2026 | 41.12 | 41.82 | 40.44 | 41.82 | 41.82 | 1.70% | 5,572,529 |
| Mar 3, 2026 | 43.02 | 43.34 | 40.94 | 41.12 | 41.12 | -3.47% | 3,114,256 |
| Mar 2, 2026 | 43.00 | 44.14 | 42.48 | 42.60 | 42.60 | -2.61% | 4,477,121 |
| Feb 27, 2026 | 43.64 | 44.42 | 43.54 | 43.74 | 43.74 | 0.23% | 10,852,800 |
| Feb 26, 2026 | 44.96 | 44.96 | 42.98 | 43.64 | 43.64 | -5.09% | 9,712,765 |
| Feb 25, 2026 | 46.94 | 47.40 | 45.52 | 45.98 | 45.98 | -2.05% | 6,459,456 |
| Feb 24, 2026 | 47.86 | 47.86 | 46.70 | 46.94 | 46.94 | -1.92% | 4,241,595 |
| Feb 23, 2026 | 46.76 | 48.20 | 46.76 | 47.86 | 47.86 | 2.35% | 2,570,030 |
| Feb 20, 2026 | 47.22 | 47.50 | 46.58 | 46.76 | 46.76 | 0.91% | 4,218,457 |
| Feb 16, 2026 | 46.66 | 46.66 | 46.10 | 46.34 | 46.34 | -0.64% | 1,463,600 |
| Feb 13, 2026 | 47.22 | 47.78 | 46.44 | 46.64 | 46.64 | -3.20% | 4,237,377 |
| Feb 12, 2026 | 48.16 | 48.20 | 47.44 | 48.18 | 48.18 | 0.04% | 5,041,158 |
| Feb 11, 2026 | 47.84 | 48.84 | 47.78 | 48.16 | 48.16 | 3.21% | 4,422,806 |
| Feb 10, 2026 | 47.36 | 48.38 | 45.60 | 46.66 | 46.66 | -4.39% | 11,775,510 |
| Feb 9, 2026 | 48.86 | 49.28 | 48.64 | 48.80 | 48.80 | 0.41% | 7,191,177 |
| Feb 6, 2026 | 49.28 | 49.60 | 48.38 | 48.60 | 48.60 | -1.34% | 5,780,944 |
| Feb 5, 2026 | 48.80 | 49.74 | 48.46 | 49.26 | 49.26 | -3.13% | 7,090,374 |
| Feb 4, 2026 | 49.80 | 51.05 | 49.28 | 50.85 | 50.85 | 1.60% | 10,843,190 |
| Feb 3, 2026 | 48.30 | 50.05 | 47.52 | 50.05 | 50.05 | 6.40% | 10,609,890 |
| Feb 2, 2026 | 48.56 | 48.56 | 46.80 | 47.04 | 47.04 | -3.17% | 12,080,060 |
| Jan 30, 2026 | 46.04 | 48.60 | 45.86 | 48.58 | 48.58 | 5.52% | 9,404,829 |
| Jan 29, 2026 | 45.16 | 46.76 | 44.68 | 46.04 | 46.04 | 3.00% | 11,100,600 |
| Jan 28, 2026 | 42.30 | 44.84 | 42.30 | 44.70 | 44.70 | 1.92% | 2,652,685 |
| Jan 27, 2026 | 43.22 | 44.24 | 43.22 | 43.86 | 43.86 | -0.32% | 1,744,918 |
| Jan 26, 2026 | 44.82 | 45.34 | 43.82 | 44.00 | 44.00 | -1.79% | 2,815,134 |
| Jan 23, 2026 | 43.68 | 44.88 | 43.66 | 44.80 | 44.80 | 3.75% | 2,818,863 |
| Jan 22, 2026 | 43.02 | 43.46 | 42.68 | 43.18 | 43.18 | 0.37% | 1,865,056 |
| Jan 21, 2026 | 42.06 | 43.12 | 42.06 | 43.02 | 43.02 | 1.22% | 2,456,514 |
| Jan 20, 2026 | 42.80 | 42.92 | 42.36 | 42.50 | 42.50 | -0.70% | 2,443,247 |
| Jan 19, 2026 | 43.00 | 43.86 | 42.48 | 42.80 | 42.80 | -2.73% | 3,250,695 |
| Jan 16, 2026 | 44.04 | 44.38 | 43.78 | 44.00 | 44.00 | -0.09% | 2,119,517 |
| Jan 15, 2026 | 44.64 | 44.82 | 43.60 | 44.04 | 44.04 | -1.61% | 2,305,603 |
| Jan 14, 2026 | 45.30 | 45.48 | 44.16 | 44.76 | 44.76 | -1.71% | 4,060,409 |
| Jan 13, 2026 | 46.36 | 46.96 | 45.40 | 45.54 | 45.54 | -1.51% | 3,903,920 |
| Jan 12, 2026 | 45.88 | 46.26 | 45.28 | 46.24 | 46.24 | 1.54% | 3,751,048 |
| Jan 9, 2026 | 45.66 | 46.50 | 45.20 | 45.54 | 45.54 | 1.92% | 3,981,428 |
| Jan 8, 2026 | 44.44 | 45.00 | 43.88 | 44.68 | 44.68 | 0.54% | 1,914,397 |
| Jan 7, 2026 | 44.80 | 44.86 | 44.14 | 44.44 | 44.44 | -0.80% | 3,123,955 |
| Jan 6, 2026 | 44.60 | 45.00 | 44.46 | 44.80 | 44.80 | 2.05% | 2,724,378 |
| Jan 5, 2026 | 45.00 | 45.26 | 43.70 | 43.90 | 43.90 | -3.00% | 2,827,633 |
| Jan 2, 2026 | 42.90 | 45.26 | 42.90 | 45.26 | 45.26 | 7.15% | 3,234,483 |
| Dec 31, 2025 | 43.14 | 43.34 | 42.16 | 42.24 | 42.24 | -2.49% | 978,500 |
| Dec 30, 2025 | 43.18 | 43.46 | 42.62 | 43.32 | 43.32 | 1.21% | 2,459,193 |
| Dec 29, 2025 | 43.58 | 43.58 | 42.78 | 42.80 | 42.80 | -1.79% | 1,343,829 |
| Dec 24, 2025 | 43.46 | 43.76 | 43.36 | 43.58 | 43.58 | 0.14% | 427,192 |
| Dec 23, 2025 | 43.48 | 43.98 | 43.34 | 43.52 | 43.52 | 0.55% | 1,270,078 |
| Dec 22, 2025 | 43.48 | 43.70 | 42.82 | 43.28 | 43.28 | 0.14% | 1,769,315 |
| Dec 19, 2025 | 43.36 | 43.36 | 42.84 | 43.22 | 43.22 | -0.32% | 2,050,099 |
| Dec 18, 2025 | 42.82 | 43.50 | 42.74 | 43.36 | 43.36 | 1.45% | 2,601,121 |
| Dec 17, 2025 | 42.74 | 42.74 | 42.18 | 42.74 | 42.74 | 0.66% | 1,456,343 |
| Dec 16, 2025 | 43.22 | 43.22 | 41.90 | 42.46 | 42.46 | -1.71% | 2,324,488 |
| Dec 15, 2025 | 42.02 | 43.28 | 41.90 | 43.20 | 43.20 | 2.81% | 4,113,855 |
| Dec 12, 2025 | 41.40 | 42.30 | 40.70 | 42.02 | 42.02 | 0.38% | 4,132,848 |
| Dec 11, 2025 | 41.70 | 42.28 | 41.66 | 41.86 | 41.86 | 0.19% | 1,797,347 |
| Dec 10, 2025 | 41.78 | 41.86 | 41.28 | 41.78 | 41.78 | - | 2,600,267 |
| Dec 9, 2025 | 41.84 | 42.26 | 41.56 | 41.78 | 41.78 | 0.24% | 3,012,861 |
| Dec 8, 2025 | 41.40 | 42.56 | 41.16 | 41.68 | 41.68 | 0.68% | 5,627,847 |
| Dec 5, 2025 | 40.28 | 41.40 | 40.18 | 41.40 | 41.40 | 2.78% | 7,381,160 |
| Dec 4, 2025 | 40.50 | 40.50 | 39.52 | 40.28 | 40.28 | -0.59% | 3,228,126 |
| Dec 3, 2025 | 41.14 | 41.22 | 40.42 | 40.52 | 40.52 | -2.36% | 2,229,613 |
| Dec 2, 2025 | 41.70 | 42.08 | 41.14 | 41.50 | 41.50 | -0.48% | 3,579,689 |
| Dec 1, 2025 | 41.30 | 41.96 | 40.16 | 41.70 | 41.70 | 3.47% | 6,407,758 |
| Nov 28, 2025 | 39.76 | 40.46 | 39.76 | 40.30 | 40.30 | 0.45% | 2,750,447 |
| Nov 27, 2025 | 39.68 | 40.48 | 39.42 | 40.12 | 40.12 | 1.78% | 2,623,800 |
| Nov 26, 2025 | 39.82 | 39.86 | 39.36 | 39.42 | 39.42 | 0.82% | 1,403,810 |
| Nov 25, 2025 | 39.66 | 39.88 | 39.02 | 39.10 | 39.10 | -1.21% | 3,544,542 |
| Nov 24, 2025 | 40.32 | 40.42 | 39.56 | 39.58 | 39.58 | 0.97% | 12,797,080 |
| Nov 21, 2025 | 40.26 | 40.26 | 39.10 | 39.20 | 39.20 | -4.39% | 4,375,557 |
| Nov 20, 2025 | 41.82 | 41.82 | 40.76 | 41.00 | 41.00 | -0.24% | 3,683,810 |
| Nov 19, 2025 | 41.56 | 41.56 | 40.74 | 41.10 | 41.10 | 1.28% | 3,012,049 |
| Nov 18, 2025 | 41.40 | 41.40 | 40.28 | 40.58 | 40.58 | -2.17% | 4,082,170 |
| Nov 17, 2025 | 41.28 | 41.66 | 41.18 | 41.48 | 41.48 | -0.77% | 4,760,129 |
| Nov 14, 2025 | 42.00 | 42.58 | 41.64 | 41.80 | 41.33 | -1.92% | 2,236,694 |
| Nov 13, 2025 | 43.06 | 43.06 | 42.14 | 42.62 | 42.14 | -1.89% | 4,285,489 |
| Nov 12, 2025 | 43.54 | 43.82 | 43.18 | 43.44 | 42.96 | -0.23% | 3,404,314 |
| Nov 11, 2025 | 43.38 | 44.28 | 43.30 | 43.54 | 43.05 | 0.37% | 4,624,800 |
| Nov 10, 2025 | 42.48 | 43.62 | 42.32 | 43.38 | 42.90 | 3.63% | 3,778,449 |
| Nov 7, 2025 | 43.00 | 43.38 | 41.76 | 41.86 | 41.39 | -4.95% | 7,324,634 |
| Nov 6, 2025 | 44.42 | 44.42 | 43.42 | 44.04 | 43.55 | -0.86% | 3,486,885 |
| Nov 5, 2025 | 45.04 | 45.04 | 43.66 | 44.42 | 43.92 | -3.18% | 3,868,316 |
| Nov 4, 2025 | 45.60 | 46.54 | 45.54 | 45.88 | 45.37 | -0.13% | 4,412,480 |
| Nov 3, 2025 | 46.70 | 46.70 | 45.44 | 45.94 | 45.43 | -1.63% | 4,350,635 |
| Oct 31, 2025 | 46.16 | 47.08 | 46.16 | 46.70 | 46.18 | 2.14% | 5,876,445 |
| Oct 30, 2025 | 45.20 | 46.72 | 45.20 | 45.72 | 45.21 | -2.27% | 11,399,300 |
| Oct 28, 2025 | 47.24 | 47.56 | 46.52 | 46.78 | 46.26 | -0.97% | 5,312,241 |
| Oct 27, 2025 | 46.84 | 47.84 | 46.14 | 47.24 | 46.71 | 0.98% | 6,074,850 |
| Oct 24, 2025 | 46.54 | 47.24 | 46.54 | 46.78 | 46.26 | -0.09% | 3,859,321 |
| Oct 23, 2025 | 46.44 | 47.26 | 46.04 | 46.82 | 46.30 | 0.82% | 3,522,819 |
| Oct 22, 2025 | 46.90 | 47.28 | 46.28 | 46.44 | 45.92 | 1.53% | 7,016,456 |
| Oct 21, 2025 | 45.00 | 45.80 | 44.62 | 45.74 | 45.23 | 3.30% | 4,301,671 |
| Oct 20, 2025 | 45.04 | 45.06 | 43.90 | 44.28 | 43.79 | 2.41% | 4,471,314 |
| Oct 17, 2025 | 43.40 | 44.60 | 43.00 | 43.24 | 42.76 | -5.38% | 10,809,580 |
| Oct 16, 2025 | 44.70 | 45.88 | 44.36 | 45.70 | 45.19 | 8.86% | 20,052,230 |
| Oct 15, 2025 | 40.40 | 42.16 | 40.40 | 41.98 | 41.51 | 4.27% | 4,760,975 |
| Oct 14, 2025 | 40.86 | 41.40 | 39.98 | 40.26 | 39.81 | -0.15% | 4,896,573 |
| Oct 13, 2025 | 40.40 | 40.66 | 39.86 | 40.32 | 39.87 | -3.63% | 9,956,392 |