NIO Inc. (9866.HK) HKSE

49.12

+3.78(+8.34%)

Updated at June 02 04:08PM

Currency In HKD

9866.HK Historical Return

If you invested $1000 in NIO Inc. (9866.HK) since IPO date, it would be worth $309.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $809.23, while $1000 invested 1 year ago would be worth $1,786.18. This corresponds to total returns of -69.09%, -19.08%, 78.62%, respectively, with annualized returns of -24.21%, -6.81%, 78.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9866.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	46.2	49.12	49.12	49.38	46.08	10.63M
June 01, 2026	42.5	45.34	45.34	45.6	42.5	6.99M
May 29, 2026	44	42.5	42.5	44.12	42.2	15.52M
May 28, 2026	44.74	44.34	44.34	46.08	43.68	12.46M
May 27, 2026	42.2	41.72	41.72	42.2	41.3	8.28M
May 26, 2026	41.42	42.36	42.36	42.5	40.5	11.32M
May 22, 2026	44.14	42.78	42.78	44.38	41.88	10.99M
May 21, 2026	44.06	42.96	42.96	44.26	42.78	9.16M
May 20, 2026	45.28	44.06	44.06	45.28	43.34	9.67M
May 19, 2026	47.24	45.28	45.28	47.24	45	6.82M
May 18, 2026	48.56	47.54	47.54	48.56	47	6.13M
May 15, 2026	49.4	49.28	49.28	49.86	48.8	3.74M
May 14, 2026	51.35	49.96	49.96	52	49.76	5.98M
May 13, 2026	48.06	48.32	48.32	48.72	47.52	3.61M
May 12, 2026	47.32	47.48	47.48	48.7	47.32	2.93M
May 11, 2026	46.6	46.84	46.84	46.98	45.54	2.59M
May 08, 2026	46.9	46.74	46.74	47.02	46.2	4.27M
May 07, 2026	46.92	47.24	47.24	47.5	46.2	5.42M
May 06, 2026	47.18	46.04	46.04	47.36	45.58	6.67M
May 05, 2026	48.04	47.72	47.72	48.26	47.16	2.87M
May 04, 2026	48.44	48.04	48.04	48.94	47.2	7.31M
April 30, 2026	51.4	49.2	49.2	51.45	49.04	7.7M
April 29, 2026	50.25	52.5	52.5	52.9	50.2	9.1M
April 28, 2026	49.44	48.28	48.28	50.15	48	5.21M
April 27, 2026	49.24	50.15	50.15	50.85	48.92	3.48M
April 24, 2026	50.05	49.18	49.18	50.05	47.16	8.22M
April 23, 2026	51.35	50.9	50.9	51.7	50.65	4.84M
April 22, 2026	52	51.35	51.35	52.15	51.25	3.8M
April 21, 2026	53	52.65	52.65	53.15	52.25	2.97M
April 20, 2026	53.75	53.25	53.25	54.1	53.1	4.08M
April 17, 2026	54	54.5	54.5	54.95	53.8	4.41M
April 16, 2026	51.25	52.7	52.7	52.8	51	5.62M
April 15, 2026	52	51.55	51.55	52.1	51.25	3.74M
April 14, 2026	51.1	52	52	52.25	51	4.94M
April 13, 2026	50.8	52.4	52.4	52.55	50.4	6.52M
April 10, 2026	48.34	48.76	48.76	49.36	48.26	9.76M
April 09, 2026	50.75	51.85	51.85	53.2	50.2	9M
April 08, 2026	50.3	50.75	50.75	50.9	49.6	5.61M
April 02, 2026	48.38	48.7	48.7	49.62	47.84	5.9M
April 01, 2026	46.76	48.38	48.38	48.42	46.76	7.06M
March 31, 2026	44.26	43.86	43.86	44.98	43.4	4.16M
March 30, 2026	43.46	43.58	43.58	43.94	41.8	9.4M
March 27, 2026	44.48	44.7	44.7	45.38	44.2	3.88M
March 26, 2026	45.58	45.78	45.78	46.68	45.54	7.57M
March 25, 2026	46.42	46.72	46.72	47.3	46.1	4.68M
March 24, 2026	45.28	45.84	45.84	46.08	44.78	4.77M
March 23, 2026	43.2	44.1	44.1	45.04	43	10.19M
March 20, 2026	46.28	46.52	46.52	47.48	46.28	2.48M
March 19, 2026	46.3	47.14	47.14	47.68	45.9	3.61M
March 18, 2026	47.32	47.62	47.62	47.74	46.54	3.77M
March 17, 2026	48.06	47.32	47.32	49.04	46.62	10.01M
March 16, 2026	46	47.04	47.04	47.6	45.6	7.39M
March 13, 2026	44.9	44.8	44.8	45.3	43.92	6.2M
March 12, 2026	42.86	44.9	44.9	44.9	42.66	9.89M
March 11, 2026	43.86	43.5	43.5	45.66	43.02	20.47M
March 10, 2026	39.16	38	38.14	39.46	37.72	1.55M
March 09, 2026	36.16	38.26	38.26	38.4	36.16	5.98M
March 06, 2026	37.22	37.82	37.82	38.24	37.08	4.11M
March 05, 2026	38	37.22	37.22	38.48	36.92	4.15M
March 04, 2026	36.72	35.34	36.16	36.82	35.04	2.41M