NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 184.00 | 185.50 | 180.60 | 183.80 | 183.80 | 377,936 |
| 2026-01-27 | 184.20 | 185.00 | 180.50 | 182.40 | 182.40 | 324,144 |
| 2026-01-26 | 177.00 | 184.00 | 174.80 | 183.80 | 183.80 | 479,965 |
| 2026-01-23 | 177.00 | 180.00 | 175.40 | 177.80 | 177.80 | 313,133 |
| 2026-01-22 | 178.30 | 179.80 | 175.50 | 177.00 | 177.00 | 308,950 |
| 2026-01-21 | 174.90 | 178.00 | 171.70 | 177.50 | 177.50 | 448,310 |
| 2026-01-20 | 175.60 | 177.00 | 173.30 | 174.90 | 174.90 | 374,409 |
| 2026-01-19 | 180.00 | 181.50 | 172.80 | 175.60 | 175.60 | 1,013,266 |
| 2026-01-16 | 186.50 | 186.50 | 180.10 | 181.50 | 181.50 | 734,008 |
| 2026-01-15 | 185.00 | 187.90 | 180.60 | 185.60 | 185.60 | 740,510 |
| 2026-01-14 | 189.00 | 192.50 | 183.50 | 186.60 | 186.60 | 660,101 |
| 2026-01-13 | 197.00 | 199.00 | 187.40 | 190.60 | 190.60 | 692,194 |
| 2026-01-12 | 188.80 | 193.30 | 185.10 | 193.30 | 193.30 | 626,943 |
| 2026-01-09 | 183.30 | 188.30 | 182.20 | 187.80 | 187.80 | 637,340 |
| 2026-01-08 | 183.20 | 188.00 | 180.20 | 181.70 | 181.70 | 855,097 |
| 2026-01-07 | 192.20 | 192.20 | 178.60 | 187.60 | 187.60 | 1,451,700 |
| 2026-01-06 | 191.80 | 201.80 | 186.90 | 192.30 | 192.30 | 986,605 |
| 2026-01-05 | 186.40 | 194.70 | 186.40 | 189.90 | 189.90 | 425,103 |
| 2026-01-02 | 187.40 | 192.40 | 184.10 | 188.50 | 188.50 | 120,070 |
| 2025-12-31 | 180.00 | 187.40 | 179.10 | 186.00 | 186.00 | 351,238 |
| 2025-12-30 | 182.50 | 184.80 | 180.70 | 182.10 | 182.10 | 507,532 |
| 2025-12-29 | 189.00 | 189.00 | 182.00 | 182.50 | 182.50 | 339,940 |
| 2025-12-24 | 187.00 | 188.60 | 184.00 | 187.50 | 187.50 | 121,313 |
| 2025-12-23 | 186.70 | 187.30 | 183.60 | 186.90 | 186.90 | 360,604 |
| 2025-12-22 | 192.00 | 192.00 | 183.30 | 185.80 | 185.80 | 640,233 |
| 2025-12-19 | 189.70 | 192.20 | 187.30 | 189.00 | 189.00 | 944,699 |
| 2025-12-18 | 192.00 | 194.60 | 188.00 | 192.10 | 192.10 | 436,762 |
| 2025-12-17 | 187.10 | 194.90 | 184.50 | 193.60 | 193.60 | 561,530 |
| 2025-12-16 | 191.30 | 193.50 | 184.10 | 187.10 | 187.10 | 595,200 |
| 2025-12-15 | 195.30 | 195.30 | 186.00 | 191.30 | 191.30 | 769,500 |
| 2025-12-12 | 192.00 | 196.60 | 182.80 | 195.30 | 195.30 | 1,897,914 |
| 2025-12-11 | 193.50 | 196.90 | 187.00 | 187.50 | 187.50 | 686,450 |
| 2025-12-10 | 203.80 | 203.80 | 191.80 | 193.10 | 193.10 | 1,036,880 |
| 2025-12-09 | 193.20 | 203.60 | 191.50 | 203.60 | 203.60 | 1,313,665 |
| 2025-12-08 | 196.00 | 196.30 | 186.90 | 193.80 | 193.80 | 608,115 |
| 2025-12-05 | 190.00 | 193.50 | 186.40 | 188.90 | 188.90 | 541,495 |
| 2025-12-04 | 185.90 | 191.90 | 185.90 | 190.10 | 190.10 | 565,140 |
| 2025-12-03 | 200.20 | 200.60 | 184.20 | 185.90 | 185.90 | 881,267 |
| 2025-12-02 | 205.40 | 207.60 | 200.80 | 201.40 | 201.40 | 742,350 |
| 2025-12-01 | 191.10 | 207.20 | 191.00 | 205.40 | 205.40 | 1,898,198 |
| 2025-11-28 | 191.00 | 196.00 | 189.20 | 193.20 | 193.20 | 1,155,491 |
| 2025-11-27 | 192.50 | 195.30 | 190.20 | 191.50 | 191.50 | 832,700 |
| 2025-11-26 | 195.80 | 196.10 | 191.30 | 192.80 | 192.80 | 488,974 |
| 2025-11-25 | 198.00 | 198.00 | 193.70 | 195.80 | 195.80 | 510,818 |
| 2025-11-24 | 191.00 | 195.00 | 188.20 | 195.00 | 195.00 | 1,087,602 |
| 2025-11-21 | 191.20 | 192.70 | 182.50 | 189.40 | 189.40 | 902,985 |
| 2025-11-20 | 196.10 | 197.00 | 191.20 | 192.90 | 192.90 | 640,750 |
| 2025-11-19 | 200.00 | 200.00 | 190.40 | 197.00 | 197.00 | 760,850 |
| 2025-11-18 | 198.00 | 199.60 | 193.60 | 197.50 | 197.50 | 788,968 |
| 2025-11-17 | 201.80 | 207.60 | 198.00 | 199.50 | 199.50 | 728,004 |
| 2025-11-14 | 201.00 | 205.40 | 196.40 | 203.80 | 203.80 | 1,021,309 |
| 2025-11-13 | 200.40 | 201.80 | 196.20 | 199.80 | 199.80 | 1,649,950 |
| 2025-11-12 | 207.60 | 211.20 | 202.20 | 205.00 | 205.00 | 891,966 |
| 2025-11-11 | 205.00 | 207.00 | 201.20 | 206.40 | 206.40 | 1,361,306 |
| 2025-11-10 | 211.00 | 214.40 | 200.80 | 205.00 | 205.00 | 2,824,580 |
| 2025-11-07 | 222.00 | 222.00 | 209.00 | 214.60 | 214.60 | 2,143,958 |
| 2025-11-06 | 243.00 | 243.00 | 218.40 | 225.40 | 225.40 | 2,071,800 |
| 2025-11-05 | 240.20 | 241.60 | 231.00 | 238.80 | 238.80 | 482,789 |
| 2025-11-04 | 255.40 | 255.80 | 241.40 | 241.40 | 241.40 | 478,423 |
| 2025-11-03 | 240.20 | 256.80 | 238.60 | 255.00 | 255.00 | 932,150 |
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.