NIO Inc. (9866.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9866.HK Historical Return
If you invested $1000 in NIO Inc. (9866.HK) since IPO date, it would be worth $161.36 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $443.22, while $1000 invested 1 year ago would be worth $467.03. This corresponds to total returns of -83.86%, -55.68%, -53.3%, respectively, with annualized returns of -32.28%, -23.78%, -53.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9866.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 26.82 | 26.46 | 26.46 | 26.96 | 26.18 | 4.17M |
| November 09, 2026 | 26.7 | 25.98 | 25.98 | 26.8 | 25.82 | 3.67M |
| November 06, 2026 | 24.72 | 25.28 | 25.28 | 25.74 | 24.72 | 6.49M |
| November 05, 2026 | 25.76 | 26.78 | 26.78 | 26.82 | 25.62 | 5.35M |
| November 04, 2026 | 24.84 | 25.04 | 25.04 | 25.12 | 24.16 | 4.01M |
| November 03, 2026 | 25.1 | 25.28 | 25.28 | 25.5 | 24.84 | 3.02M |
| November 02, 2026 | 25.1 | 25.16 | 25.16 | 25.22 | 24.5 | 3.57M |
| October 30, 2026 | 25.32 | 25.26 | 25.26 | 25.64 | 25.2 | 3.52M |
| October 29, 2026 | 25.74 | 25.32 | 25.32 | 25.88 | 25.26 | 2.63M |
| October 28, 2026 | 25.22 | 25.56 | 25.56 | 25.72 | 25.22 | 3.24M |
| October 27, 2026 | 25.7 | 25.22 | 25.22 | 25.7 | 25 | 3.43M |
| October 26, 2026 | 25.42 | 25.74 | 25.74 | 25.8 | 25.24 | 2.98M |
| October 23, 2026 | 25.4 | 26.32 | 26.32 | 26.56 | 25.38 | 7.53M |
| October 22, 2026 | 25.88 | 25.28 | 25.28 | 26.08 | 25.06 | 5.85M |
| October 21, 2026 | 26.78 | 26.26 | 26.26 | 27.02 | 26.06 | 3.28M |
| October 20, 2026 | 26.44 | 26.44 | 26.44 | 26.64 | 25.82 | 4.96M |
| October 16, 2026 | 27.44 | 27.4 | 27.4 | 28.26 | 27.14 | 5.32M |
| October 15, 2026 | 26.52 | 26.48 | 26.48 | 26.8 | 26.14 | 3.5M |
| October 14, 2026 | 27.38 | 27.44 | 27.44 | 28 | 27.38 | 3.98M |
| October 13, 2026 | 27.04 | 26.74 | 26.74 | 27.04 | 26.04 | 3.66M |
| October 12, 2026 | 27.9 | 27.14 | 27.14 | 28.44 | 26.68 | 5.08M |
| October 09, 2026 | 26.46 | 27.1 | 27.1 | 27.4 | 26.34 | 3.69M |
| October 08, 2026 | 27.68 | 27 | 27 | 27.82 | 26.94 | 2.95M |
| October 07, 2026 | 26.88 | 27.16 | 27.16 | 27.26 | 26.64 | 1.82M |
| October 06, 2026 | 26.94 | 26.66 | 26.66 | 27.24 | 26.54 | 2.06M |
| October 05, 2026 | 26.7 | 26.74 | 26.74 | 26.78 | 26.08 | 2.65M |
| October 02, 2026 | 27 | 26.96 | 26.96 | 27.3 | 26.62 | 4.39M |
| September 30, 2026 | 26.64 | 26.48 | 26.48 | 26.64 | 26.1 | 4.89M |
| September 29, 2026 | 27.86 | 27 | 27 | 27.86 | 26.72 | 6.01M |
| September 28, 2026 | 28.36 | 28.44 | 28.44 | 28.96 | 28.36 | 3.45M |
| September 25, 2026 | 28.4 | 28.06 | 28.06 | 28.4 | 27.66 | 2.96M |
| September 24, 2026 | 28.9 | 28.4 | 28.4 | 28.9 | 28.08 | 3.95M |
| September 23, 2026 | 28.68 | 28.9 | 28.9 | 29.26 | 28.66 | 4.16M |
| September 22, 2026 | 28.42 | 28.38 | 28.38 | 28.8 | 28.22 | 3.59M |
| September 21, 2026 | 28.7 | 28.32 | 28.32 | 28.88 | 28.04 | 4.11M |
| September 18, 2026 | 28.4 | 29.1 | 29.1 | 29.28 | 28.4 | 8.01M |
| September 17, 2026 | 28.4 | 28 | 28 | 28.42 | 27.62 | 5.13M |
| September 16, 2026 | 28.24 | 28.42 | 28.42 | 28.58 | 27.9 | 5.01M |
| September 15, 2026 | 28.8 | 28.68 | 28.68 | 29.2 | 28.44 | 5.19M |
| September 11, 2026 | 27.98 | 28.52 | 28.52 | 28.72 | 27.68 | 4.45M |
| September 10, 2026 | 28.52 | 28.38 | 28.38 | 28.76 | 28.06 | 6.66M |
| September 09, 2026 | 29.1 | 29.72 | 29.72 | 29.76 | 29.02 | 6.74M |
| September 08, 2026 | 29.04 | 28.88 | 28.88 | 29.28 | 28.64 | 3.43M |
| September 07, 2026 | 29.66 | 29.22 | 29.22 | 29.66 | 28.74 | 5.32M |
| September 04, 2026 | 29.96 | 29.5 | 29.5 | 30.26 | 29.34 | 8.06M |
| September 03, 2026 | 30.06 | 29.7 | 29.7 | 30.5 | 29.44 | 6.38M |
| September 02, 2026 | 30.4 | 30.02 | 30.02 | 30.98 | 29.28 | 13.19M |
| September 01, 2026 | 33.4 | 31.06 | 31.06 | 33.66 | 29.44 | 18.52M |
| August 31, 2026 | 34 | 33.18 | 33.18 | 34.18 | 32.76 | 7.24M |
| August 28, 2026 | 33.82 | 34 | 34 | 34.18 | 33.78 | 2.12M |
| August 27, 2026 | 34.76 | 34.06 | 34.06 | 34.76 | 33.84 | 3.48M |
| August 26, 2026 | 34.58 | 35.08 | 35.08 | 35.64 | 34.58 | 3.65M |
| August 25, 2026 | 34.54 | 34.14 | 34.14 | 34.54 | 33.3 | 8.43M |
| August 24, 2026 | 36.6 | 35.36 | 35.36 | 36.86 | 35.12 | 5.09M |
| August 21, 2026 | 36 | 35.66 | 35.66 | 36.16 | 35.64 | 4.93M |
| August 20, 2026 | 36.3 | 36.34 | 36.34 | 36.72 | 35.54 | 4.36M |
| August 19, 2026 | 35.8 | 34.78 | 34.78 | 35.8 | 34.54 | 3.86M |
| August 18, 2026 | 36.12 | 35.66 | 35.66 | 36.2 | 35.38 | 3.12M |
| August 17, 2026 | 35.5 | 36.12 | 36.12 | 36.44 | 35.5 | 2.18M |
| August 14, 2026 | 35.42 | 35.18 | 35.18 | 35.56 | 35.1 | 3.22M |
AD
