NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 118.00 | 118.00 | 114.50 | 115.00 | 115.00 | 831,650 |
| 2026-04-29 | 117.70 | 120.00 | 116.60 | 118.00 | 118.00 | 779,950 |
| 2026-04-28 | 120.00 | 120.00 | 117.00 | 117.40 | 117.40 | 565,500 |
| 2026-04-27 | 117.40 | 119.70 | 117.40 | 119.00 | 119.00 | 945,890 |
| 2026-04-24 | 120.00 | 120.00 | 116.00 | 119.10 | 119.10 | 679,050 |
| 2026-04-23 | 125.00 | 125.80 | 118.80 | 120.00 | 120.00 | 817,764 |
| 2026-04-22 | 124.20 | 125.90 | 123.30 | 124.80 | 124.80 | 765,104 |
| 2026-04-21 | 127.00 | 127.80 | 124.90 | 126.00 | 126.00 | 369,061 |
| 2026-04-20 | 125.60 | 127.30 | 124.40 | 126.60 | 126.60 | 770,204 |
| 2026-04-17 | 127.80 | 127.80 | 124.20 | 125.00 | 125.00 | 828,429 |
| 2026-04-16 | 125.50 | 128.50 | 125.50 | 127.80 | 127.80 | 1,312,500 |
| 2026-04-15 | 124.70 | 126.70 | 123.80 | 125.00 | 125.00 | 959,500 |
| 2026-04-14 | 122.00 | 125.00 | 120.20 | 122.30 | 122.30 | 1,070,604 |
| 2026-04-13 | 124.00 | 124.00 | 120.50 | 122.00 | 122.00 | 1,468,500 |
| 2026-04-10 | 127.20 | 128.80 | 123.90 | 124.90 | 124.90 | 1,177,741 |
| 2026-04-09 | 131.80 | 132.20 | 125.30 | 126.60 | 126.60 | 1,131,931 |
| 2026-04-08 | 135.00 | 137.70 | 131.90 | 132.60 | 132.60 | 1,277,700 |
| 2026-04-02 | 132.00 | 133.80 | 129.40 | 133.20 | 133.20 | 802,800 |
| 2026-04-01 | 131.10 | 133.00 | 128.30 | 131.60 | 131.60 | 713,040 |
| 2026-03-31 | 129.00 | 131.50 | 127.80 | 129.00 | 129.00 | 968,709 |
| 2026-03-30 | 126.50 | 130.20 | 126.50 | 129.30 | 129.30 | 888,054 |
| 2026-03-27 | 127.00 | 130.50 | 126.60 | 129.60 | 129.60 | 747,517 |
| 2026-03-26 | 130.00 | 130.00 | 125.90 | 126.60 | 126.60 | 1,005,959 |
| 2026-03-25 | 130.80 | 133.00 | 127.90 | 129.60 | 129.60 | 700,817 |
| 2026-03-24 | 128.60 | 130.00 | 125.10 | 129.40 | 129.40 | 830,126 |
| 2026-03-23 | 126.00 | 128.80 | 125.00 | 127.30 | 127.30 | 794,382 |
| 2026-03-20 | 131.30 | 136.20 | 126.90 | 128.40 | 128.40 | 1,663,982 |
| 2026-03-19 | 130.10 | 134.90 | 129.50 | 131.30 | 131.30 | 1,077,100 |
| 2026-03-18 | 140.00 | 141.40 | 132.60 | 134.40 | 134.40 | 3,627,791 |
| 2026-03-17 | 147.80 | 154.90 | 147.40 | 148.60 | 148.60 | 702,564 |
| 2026-03-16 | 143.40 | 147.80 | 143.40 | 146.40 | 146.40 | 354,695 |
| 2026-03-13 | 144.50 | 148.20 | 144.10 | 145.20 | 145.20 | 505,756 |
| 2026-03-12 | 148.10 | 151.90 | 143.70 | 147.20 | 147.20 | 469,028 |
| 2026-03-11 | 152.50 | 154.00 | 149.00 | 150.60 | 150.60 | 599,961 |
| 2026-03-10 | 147.40 | 153.70 | 147.40 | 152.80 | 152.80 | 745,211 |
| 2026-03-09 | 144.80 | 147.80 | 143.20 | 147.40 | 147.40 | 623,173 |
| 2026-03-06 | 140.00 | 149.30 | 140.00 | 146.60 | 146.60 | 1,009,308 |
| 2026-03-05 | 149.30 | 151.20 | 141.40 | 142.00 | 142.00 | 945,279 |
| 2026-03-04 | 146.10 | 148.50 | 142.90 | 147.60 | 147.60 | 933,351 |
| 2026-03-03 | 149.00 | 152.00 | 146.00 | 147.30 | 147.30 | 812,282 |
| 2026-03-02 | 150.80 | 154.20 | 147.00 | 148.00 | 148.00 | 651,068 |
| 2026-02-27 | 151.00 | 158.10 | 151.00 | 154.60 | 154.60 | 1,257,657 |
| 2026-02-26 | 159.90 | 159.90 | 150.20 | 150.90 | 150.90 | 1,027,510 |
| 2026-02-25 | 158.60 | 162.50 | 157.80 | 158.00 | 158.00 | 628,854 |
| 2026-02-24 | 161.30 | 162.60 | 156.60 | 158.20 | 158.20 | 1,504,541 |
| 2026-02-23 | 156.60 | 162.60 | 156.60 | 157.10 | 157.10 | 263,455 |
| 2026-02-20 | 156.30 | 162.80 | 152.40 | 156.60 | 156.60 | 701,962 |
| 2026-02-16 | 162.80 | 163.80 | 159.90 | 162.80 | 162.80 | 187,676 |
| 2026-02-13 | 160.00 | 166.60 | 158.70 | 162.80 | 162.80 | 1,191,970 |
| 2026-02-12 | 183.00 | 183.00 | 159.60 | 165.40 | 165.40 | 2,953,810 |
| 2026-02-11 | 175.30 | 186.00 | 175.30 | 183.00 | 183.00 | 1,671,198 |
| 2026-02-10 | 173.70 | 176.10 | 168.60 | 175.30 | 175.30 | 1,593,600 |
| 2026-02-09 | 175.80 | 178.20 | 171.10 | 172.20 | 172.20 | 1,212,425 |
| 2026-02-06 | 171.00 | 173.50 | 170.20 | 170.70 | 170.70 | 493,944 |
| 2026-02-05 | 172.40 | 176.30 | 169.90 | 176.00 | 176.00 | 324,922 |
| 2026-02-04 | 173.60 | 176.60 | 169.60 | 173.10 | 173.10 | 548,855 |
| 2026-02-03 | 171.70 | 175.10 | 168.50 | 171.60 | 171.60 | 780,193 |
| 2026-02-02 | 180.00 | 180.00 | 170.80 | 171.70 | 171.70 | 778,828 |
| 2026-01-30 | 184.90 | 186.00 | 179.30 | 180.50 | 180.50 | 337,685 |
| 2026-01-29 | 183.80 | 185.00 | 180.50 | 184.80 | 184.80 | 472,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.