New Oriental Education & Technology Group Inc. - 9901.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.22	46.76	46.76	47.5	46.58	4.22M
February 16, 2026	46.66	46.34	46.34	46.66	46.1	1.46M
February 13, 2026	47.22	46.64	46.64	47.78	46.44	4.24M
February 12, 2026	48.16	48.18	48.18	48.2	47.44	5.04M
February 11, 2026	47.84	48.16	48.16	48.84	47.78	4.43M
February 10, 2026	47.36	46.66	46.66	48.38	45.6	10.54M
February 09, 2026	48.86	48.8	48.8	49.28	48.64	7.19M
February 06, 2026	49.28	48.6	48.6	49.6	48.38	5.78M
February 05, 2026	48.8	49.26	49.26	49.74	48.46	7.09M
February 04, 2026	49.8	50.85	50.85	51.05	49.28	9.65M
February 03, 2026	48.3	50.05	50.05	50.05	47.52	10.61M
February 02, 2026	48.56	47.04	47.04	48.56	46.8	12.08M
January 30, 2026	46.04	48.58	48.58	48.6	45.86	9.4M
January 29, 2026	45.16	46.04	46.04	46.76	44.68	11.1M
January 28, 2026	42.3	44.7	44.7	44.84	42.3	2.65M
January 27, 2026	43.22	43.86	43.86	44.24	43.22	1.76M
January 26, 2026	44.82	44	44	45.34	43.82	2.82M
January 23, 2026	43.68	44.8	44.8	44.88	43.66	2.82M
January 22, 2026	43.02	43.18	43.18	43.46	42.68	1.87M
January 21, 2026	42.06	43.02	43.02	43.12	42.06	2.46M
January 20, 2026	42.8	42.5	42.5	42.92	42.36	2.44M
January 19, 2026	43	42.8	42.8	43.86	42.48	3.25M
January 16, 2026	44.04	44	44	44.38	43.78	2.12M
January 15, 2026	44.64	44.04	44.04	44.82	43.6	2.31M
January 14, 2026	45.3	44.76	44.76	45.48	44.16	4.06M
January 13, 2026	46.36	45.54	45.54	46.96	45.4	3.91M
January 12, 2026	45.88	46.24	46.24	46.26	45.28	3.77M
January 09, 2026	45.66	45.54	45.54	46.5	45.2	4M
January 08, 2026	44.44	44.68	44.68	45	43.88	1.92M
January 07, 2026	44.8	44.44	44.44	44.86	44.14	3.12M
January 06, 2026	44.6	44.8	44.8	45	44.46	2.73M
January 05, 2026	45	43.9	43.9	45.26	43.7	2.83M
January 02, 2026	42.9	45.26	45.26	45.26	42.9	3.24M
December 31, 2025	43.14	42.24	42.24	43.34	42.16	978,500
December 30, 2025	43.18	43.32	43.32	43.46	42.62	2.47M
December 29, 2025	43.58	42.8	42.8	43.58	42.78	1.34M
December 24, 2025	43.46	43.58	43.58	43.76	43.36	427,192
December 23, 2025	43.48	43.52	43.52	43.98	43.34	1.28M
December 22, 2025	43.48	43.28	43.28	43.7	42.82	1.77M
December 19, 2025	43.36	43.22	43.22	43.36	42.84	2.05M
December 18, 2025	42.82	43.36	43.36	43.5	42.74	2.6M
December 17, 2025	42.74	42.74	42.74	42.74	42.18	1.46M
December 16, 2025	43.22	42.46	42.46	43.22	41.9	2.32M
December 15, 2025	42.02	43.2	43.2	43.28	41.9	4.11M
December 12, 2025	41.4	41.92	41.92	42.3	40.7	3.34M
December 11, 2025	41.7	41.86	41.86	42.28	41.66	1.8M
December 10, 2025	41.78	41.78	41.78	41.86	41.28	2.61M
December 09, 2025	41.84	41.78	41.78	42.26	41.56	3.01M
December 08, 2025	41.4	41.68	41.68	42.56	41.16	5.65M
December 05, 2025	40.28	41.4	41.4	41.4	40.18	7.38M
December 04, 2025	40.5	40.28	40.28	40.5	39.52	3.23M
December 03, 2025	41.14	40.44	40.44	41.22	40.42	1.63M
December 02, 2025	41.7	41.5	41.5	42.08	41.14	3.58M
December 01, 2025	41.3	41.7	41.7	41.96	40.16	6.41M
November 28, 2025	39.76	40.3	40.3	40.46	39.76	2.76M
November 27, 2025	39.68	40.12	40.12	40.48	39.42	2.62M
November 26, 2025	39.82	39.42	39.42	39.86	39.36	1.4M
November 25, 2025	39.66	39.1	39.1	39.88	39.02	3.54M
November 24, 2025	40.32	39.58	39.58	40.42	39.56	12.83M
November 21, 2025	40.26	39.2	39.2	40.26	39.1	4.38M

New Oriental Education & Technology Group Inc. (9901.HK) HKSE