NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 240.20 | 247.40 | 240.20 | 240.80 | 240.80 | 330,376 |
| 2025-10-30 | 246.00 | 251.60 | 237.60 | 243.00 | 243.00 | 978,048 |
| 2025-10-28 | 250.60 | 261.20 | 249.00 | 252.00 | 252.00 | 505,766 |
| 2025-10-27 | 250.00 | 254.60 | 246.20 | 250.60 | 250.60 | 353,380 |
| 2025-10-24 | 241.00 | 248.80 | 241.00 | 246.40 | 246.40 | 427,570 |
| 2025-10-23 | 242.20 | 251.60 | 239.80 | 244.40 | 244.40 | 473,703 |
| 2025-10-22 | 255.60 | 257.80 | 248.80 | 251.00 | 251.00 | 704,919 |
| 2025-10-21 | 245.00 | 257.80 | 245.00 | 255.80 | 255.80 | 503,666 |
| 2025-10-20 | 243.60 | 248.80 | 242.60 | 246.60 | 246.60 | 408,011 |
| 2025-10-17 | 252.40 | 254.20 | 241.00 | 243.60 | 243.60 | 472,018 |
| 2025-10-16 | 250.40 | 254.40 | 246.00 | 253.80 | 253.80 | 371,350 |
| 2025-10-15 | 241.20 | 251.60 | 241.20 | 250.20 | 250.20 | 636,017 |
| 2025-10-14 | 252.40 | 254.20 | 240.80 | 241.80 | 241.80 | 469,050 |
| 2025-10-13 | 240.20 | 254.80 | 240.20 | 248.00 | 248.00 | 889,800 |
| 2025-10-10 | 262.00 | 264.40 | 252.00 | 253.00 | 253.00 | 456,355 |
| 2025-10-09 | 255.40 | 267.80 | 251.20 | 265.00 | 265.00 | 707,190 |
| 2025-10-08 | 251.40 | 254.60 | 248.80 | 253.60 | 253.60 | 262,050 |
| 2025-10-06 | 252.00 | 253.20 | 249.20 | 251.40 | 251.40 | 175,500 |
| 2025-10-03 | 260.00 | 260.60 | 252.40 | 256.00 | 256.00 | 126,491 |
| 2025-10-02 | 260.00 | 264.80 | 258.00 | 260.00 | 260.00 | 257,708 |
| 2025-09-30 | 262.60 | 263.20 | 256.00 | 259.80 | 259.80 | 822,059 |
| 2025-09-29 | 262.80 | 269.20 | 257.00 | 262.60 | 262.60 | 617,730 |
| 2025-09-26 | 272.40 | 273.00 | 261.00 | 262.80 | 262.80 | 537,300 |
| 2025-09-25 | 280.40 | 280.40 | 271.80 | 274.20 | 274.20 | 284,745 |
| 2025-09-24 | 284.80 | 284.80 | 272.80 | 275.80 | 275.80 | 518,400 |
| 2025-09-23 | 285.20 | 288.00 | 276.80 | 282.20 | 282.20 | 381,563 |
| 2025-09-22 | 275.00 | 286.80 | 271.20 | 284.20 | 284.20 | 1,035,975 |
| 2025-09-19 | 275.40 | 277.60 | 267.00 | 275.20 | 275.20 | 1,937,194 |
| 2025-09-18 | 281.60 | 286.80 | 271.80 | 278.40 | 278.40 | 868,740 |
| 2025-09-17 | 293.80 | 295.40 | 277.60 | 281.60 | 281.60 | 1,020,377 |
| 2025-09-16 | 288.80 | 295.60 | 284.20 | 294.20 | 294.20 | 501,742 |
| 2025-09-15 | 294.60 | 296.00 | 286.80 | 288.80 | 288.80 | 793,179 |
| 2025-09-12 | 287.00 | 294.80 | 286.00 | 294.60 | 294.60 | 726,878 |
| 2025-09-11 | 284.00 | 291.00 | 281.60 | 286.80 | 286.80 | 732,899 |
| 2025-09-10 | 274.20 | 296.80 | 274.20 | 290.80 | 290.80 | 1,110,317 |
| 2025-09-09 | 272.00 | 279.00 | 270.60 | 277.60 | 277.60 | 589,674 |
| 2025-09-08 | 273.40 | 276.20 | 265.40 | 274.80 | 274.80 | 406,074 |
| 2025-09-05 | 272.00 | 273.60 | 259.20 | 273.20 | 273.20 | 639,150 |
| 2025-09-04 | 270.00 | 271.00 | 264.00 | 270.60 | 270.60 | 743,705 |
| 2025-09-03 | 261.00 | 267.80 | 260.00 | 262.60 | 262.60 | 1,220,296 |
| 2025-09-02 | 277.00 | 277.00 | 258.40 | 263.40 | 263.40 | 1,218,917 |
| 2025-09-01 | 277.20 | 280.80 | 269.20 | 278.40 | 278.40 | 599,650 |
| 2025-08-29 | 284.00 | 284.80 | 277.00 | 279.40 | 279.40 | 601,728 |
| 2025-08-28 | 279.40 | 279.80 | 270.80 | 277.40 | 277.40 | 741,368 |
| 2025-08-27 | 286.60 | 286.60 | 278.40 | 279.00 | 279.00 | 1,673,050 |
| 2025-08-26 | 287.20 | 290.40 | 280.20 | 283.20 | 283.20 | 5,522,360 |
| 2025-08-25 | 290.60 | 290.60 | 278.60 | 287.60 | 287.60 | 707,089 |
| 2025-08-22 | 298.00 | 298.00 | 282.40 | 287.00 | 287.00 | 1,024,095 |
| 2025-08-21 | 292.60 | 295.80 | 285.40 | 290.60 | 290.60 | 1,037,644 |
| 2025-08-20 | 278.60 | 294.20 | 275.00 | 291.20 | 291.20 | 1,360,338 |
| 2025-08-19 | 275.00 | 280.20 | 271.00 | 278.60 | 278.60 | 787,439 |
| 2025-08-18 | 279.40 | 282.60 | 271.00 | 275.40 | 275.40 | 1,471,243 |
| 2025-08-15 | 271.00 | 287.20 | 269.00 | 280.00 | 280.00 | 1,671,833 |
| 2025-08-14 | 278.20 | 280.00 | 269.40 | 270.20 | 270.20 | 1,421,905 |
| 2025-08-13 | 274.00 | 290.60 | 274.00 | 283.80 | 283.80 | 2,000,889 |
| 2025-08-12 | 264.60 | 266.20 | 252.40 | 260.00 | 260.00 | 1,186,816 |
| 2025-08-11 | 268.60 | 275.00 | 261.20 | 265.60 | 265.60 | 726,291 |
| 2025-08-08 | 265.60 | 270.40 | 262.60 | 266.80 | 266.80 | 612,100 |
| 2025-08-07 | 263.00 | 271.00 | 258.00 | 262.80 | 262.80 | 715,102 |
| 2025-08-06 | 267.20 | 267.40 | 258.00 | 263.00 | 263.00 | 850,428 |
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.