NIO Inc. (9866.HK) HKSE

48.70

+0.32(+0.66%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	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	35.34	36.82	35.04	2.41M
March 03, 2026	37.3	36.72	36.72	38.22	35.86	9.71M
March 02, 2026	38	38.62	38.62	39.3	37.66	6.81M
February 27, 2026	40.22	39.6	39.6	40.38	39.5	6.12M
February 26, 2026	40.98	40.6	40.6	41.04	40.2	7.25M
February 25, 2026	41.74	40.64	40.64	42.06	40.46	4.58M
February 24, 2026	41.64	41.74	41.74	42.2	41.3	8.45M
February 23, 2026	39.26	41.1	41.1	41.1	39.26	4.4M
February 20, 2026	39.56	38.94	0	39.58	38.66	4.31M
February 16, 2026	39.02	39.56	0	39.64	38.78	959,500
February 13, 2026	39	39.46	0	39.6	39	2.17M
February 12, 2026	39.7	39.46	0	39.92	39.42	4.09M
February 11, 2026	39.74	39.7	0	40.64	39.3	6.05M
February 10, 2026	38.9	39.08	0	39.52	38.5	3.26M
February 09, 2026	40.3	38.9	0	40.76	38.72	7.05M
February 06, 2026	37.3	39.1	0	39.8	37.08	18.88M
February 05, 2026	35.2	36.56	0	36.78	34.82	8.13M
February 04, 2026	36.34	35.6	0	36.34	35.52	6.32M
February 03, 2026	35.78	36.34	0	36.5	35.68	6.48M
February 02, 2026	37.9	36.88	0	37.9	35.96	10.48M
January 30, 2026	37.28	38.62	0	38.76	37.28	10.29M
January 29, 2026	36.88	37.26	0	37.28	35.88	11.96M
January 28, 2026	36.98	38.14	0	38.24	36.64	8.19M
January 27, 2026	36.38	36.68	0	36.82	35.9	3.31M
January 26, 2026	37	36.02	0	37.28	35.72	7.49M
January 23, 2026	37.38	37.44	0	37.9	37.2	3.82M
January 22, 2026	37.1	37.04	0	37.14	36.58	3.62M
January 21, 2026	36.14	36.22	0	36.34	35.64	4.61M
January 20, 2026	36.86	36.58	0	37	36.3	3.36M
January 19, 2026	37	36.74	0	37.68	36.64	4.77M
January 16, 2026	36.3	36.64	0	36.98	36.3	4.2M
January 15, 2026	36.36	36.08	0	36.36	35.84	3.64M
January 14, 2026	37.26	36.54	0	37.44	36.36	7.9M
January 13, 2026	37.96	37.72	0	38.76	37.5	5.31M
January 12, 2026	36.86	37.56	0	37.6	36.36	6.06M
January 09, 2026	37.14	37.16	0	37.26	36.74	4.76M
January 08, 2026	37.58	37.62	0	37.7	37.32	4.21M
January 07, 2026	38	37.58	0	38.04	37	8.79M
January 06, 2026	37.86	38.88	0	38.96	37.4	5.89M