NETEASE CLOUD MUSIC INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 259.60 | 269.00 | 256.80 | 267.00 | 267.00 | 1,179,000 |
| 2025-08-04 | 245.00 | 263.40 | 241.80 | 259.60 | 259.60 | 1,768,642 |
| 2025-08-01 | 254.00 | 254.60 | 243.00 | 244.80 | 244.80 | 990,636 |
| 2025-07-31 | 258.80 | 263.40 | 250.20 | 254.00 | 254.00 | 1,785,931 |
| 2025-07-30 | 265.60 | 271.20 | 254.20 | 259.20 | 259.20 | 1,194,400 |
| 2025-07-29 | 270.20 | 270.20 | 264.00 | 270.20 | 270.20 | 679,000 |
| 2025-07-28 | 268.80 | 272.40 | 265.80 | 271.00 | 271.00 | 505,894 |
| 2025-07-25 | 274.00 | 274.00 | 263.20 | 269.00 | 269.00 | 1,230,600 |
| 2025-07-24 | 279.00 | 279.00 | 268.00 | 275.20 | 275.20 | 1,043,018 |
| 2025-07-23 | 272.00 | 278.20 | 266.00 | 274.20 | 274.20 | 1,615,294 |
| 2025-07-22 | 288.00 | 293.00 | 270.40 | 275.60 | 275.60 | 1,906,972 |
| 2025-07-21 | 301.00 | 303.40 | 285.60 | 288.20 | 288.20 | 1,558,976 |
| 2025-07-18 | 297.20 | 302.60 | 291.60 | 302.40 | 302.40 | 1,273,256 |
| 2025-07-17 | 290.00 | 297.00 | 287.00 | 293.00 | 293.00 | 765,124 |
| 2025-07-16 | 286.00 | 295.60 | 279.20 | 288.60 | 288.60 | 1,141,126 |
| 2025-07-15 | 275.40 | 288.00 | 275.40 | 286.00 | 286.00 | 1,111,156 |
| 2025-07-14 | 269.80 | 275.80 | 265.00 | 275.20 | 275.20 | 786,827 |
| 2025-07-11 | 274.20 | 274.80 | 263.80 | 269.80 | 269.80 | 1,537,300 |
| 2025-07-10 | 275.40 | 277.60 | 272.00 | 275.00 | 275.00 | 617,258 |
| 2025-07-09 | 260.60 | 278.80 | 258.60 | 275.40 | 275.40 | 1,037,484 |
| 2025-07-08 | 252.60 | 262.20 | 250.40 | 260.40 | 260.40 | 1,077,550 |
| 2025-07-07 | 246.20 | 250.60 | 243.60 | 249.00 | 249.00 | 450,527 |
| 2025-07-04 | 245.00 | 251.60 | 240.00 | 247.80 | 247.80 | 717,893 |
| 2025-07-03 | 238.20 | 247.40 | 236.80 | 246.00 | 246.00 | 547,850 |
| 2025-07-02 | 241.00 | 244.60 | 235.60 | 239.40 | 239.40 | 700,582 |
| 2025-06-30 | 241.00 | 244.60 | 237.20 | 241.00 | 241.00 | 609,870 |
| 2025-06-27 | 241.60 | 242.40 | 236.40 | 241.00 | 241.00 | 463,865 |
| 2025-06-26 | 238.00 | 247.00 | 234.60 | 243.20 | 243.20 | 706,108 |
| 2025-06-25 | 240.80 | 246.80 | 237.60 | 239.60 | 239.60 | 791,750 |
| 2025-06-24 | 231.80 | 241.40 | 231.00 | 240.40 | 240.40 | 825,569 |
| 2025-06-23 | 233.00 | 237.00 | 223.60 | 231.80 | 231.80 | 1,397,050 |
| 2025-06-20 | 232.00 | 238.20 | 228.80 | 237.00 | 237.00 | 1,246,228 |
| 2025-06-19 | 243.20 | 245.80 | 226.40 | 232.80 | 232.80 | 1,483,387 |
| 2025-06-18 | 246.60 | 250.80 | 238.40 | 240.40 | 240.40 | 1,080,309 |
| 2025-06-17 | 250.00 | 254.60 | 243.60 | 246.60 | 246.60 | 830,883 |
| 2025-06-16 | 240.00 | 252.80 | 239.40 | 246.80 | 246.80 | 1,706,879 |
| 2025-06-13 | 248.20 | 248.40 | 237.20 | 240.20 | 240.20 | 1,577,735 |
| 2025-06-12 | 239.00 | 252.00 | 234.60 | 247.20 | 247.20 | 1,894,159 |
| 2025-06-11 | 230.00 | 235.00 | 226.00 | 233.80 | 233.80 | 812,860 |
| 2025-06-10 | 224.80 | 231.40 | 220.80 | 230.00 | 230.00 | 922,118 |
| 2025-06-09 | 218.80 | 225.60 | 215.20 | 220.00 | 220.00 | 965,629 |
| 2025-06-06 | 228.00 | 228.00 | 215.80 | 218.80 | 218.80 | 921,892 |
| 2025-06-05 | 222.00 | 227.80 | 219.00 | 226.00 | 226.00 | 906,706 |
| 2025-06-04 | 206.00 | 222.20 | 206.00 | 222.00 | 222.00 | 1,398,040 |
| 2025-06-03 | 210.00 | 210.80 | 201.00 | 207.80 | 207.80 | 1,140,528 |
| 2025-06-02 | 206.40 | 214.40 | 206.40 | 213.80 | 213.80 | 168,705 |
| 2025-05-30 | 217.20 | 217.20 | 203.00 | 211.20 | 211.20 | 1,039,554 |
| 2025-05-29 | 213.60 | 218.80 | 210.00 | 217.20 | 217.20 | 334,775 |
| 2025-05-28 | 214.00 | 222.20 | 209.40 | 213.60 | 213.60 | 746,213 |
| 2025-05-27 | 223.00 | 225.00 | 211.00 | 214.00 | 214.00 | 901,494 |
| 2025-05-26 | 219.80 | 226.00 | 212.60 | 215.80 | 215.80 | 1,445,050 |
| 2025-05-23 | 217.80 | 219.20 | 215.40 | 217.60 | 217.60 | 1,272,553 |
| 2025-05-22 | 209.00 | 212.60 | 203.60 | 206.60 | 206.60 | 888,207 |
| 2025-05-21 | 198.80 | 211.40 | 198.40 | 210.40 | 210.40 | 1,299,678 |
| 2025-05-20 | 198.40 | 203.00 | 195.00 | 198.90 | 198.90 | 1,005,134 |
| 2025-05-19 | 200.00 | 205.00 | 194.00 | 198.40 | 198.40 | 1,749,844 |
| 2025-05-16 | 185.80 | 205.20 | 177.20 | 203.40 | 203.40 | 2,173,025 |
| 2025-05-15 | 199.80 | 204.60 | 187.60 | 190.00 | 190.00 | 2,785,845 |
| 2025-05-14 | 179.80 | 201.20 | 179.40 | 198.50 | 198.50 | 1,446,056 |
| 2025-05-13 | 175.50 | 180.10 | 173.80 | 179.80 | 179.80 | 613,900 |
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.