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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	41.82	41	41	41.82	40.76	3.69M
November 19, 2025	41.56	41.1	41.1	41.56	40.74	3.02M
November 18, 2025	41.4	40.58	40.58	41.4	40.28	4.08M
November 17, 2025	41.28	41.48	41.48	41.66	41.18	4.76M
November 14, 2025	42	41.8	41.8	42.58	41.64	2.24M
November 13, 2025	43.06	42.62	42.62	43.06	42.14	4.3M
November 12, 2025	43.54	43.44	43.44	43.82	43.18	3.4M
November 11, 2025	43.38	43.54	43.54	44.28	43.3	4.63M
November 10, 2025	42.48	43.38	43.38	43.62	42.32	3.78M
November 07, 2025	43	41.86	41.86	43.38	41.76	7.33M
November 06, 2025	44.42	44.04	44.04	44.42	43.42	3.5M
November 05, 2025	45.04	44.42	44.42	45.04	43.66	3.88M
November 04, 2025	45.6	45.88	45.88	46.54	45.54	4.41M
November 03, 2025	46.7	45.94	45.94	46.7	45.44	4.35M
October 31, 2025	46.16	46.7	46.7	47.08	46.16	5.88M
October 30, 2025	45.2	45.72	45.72	46.72	45.2	11.4M
October 28, 2025	47.24	46.78	46.78	47.56	46.52	5.31M
October 27, 2025	47.24	46.78	46.78	47.56	46.52	6.07M
October 26, 2025	46.84	47.24	47.24	47.84	46.14	6.07M
October 24, 2025	46.54	46.78	46.78	47.24	46.54	3.86M
October 23, 2025	46.54	46.78	46.78	47.24	46.54	3.86M
October 22, 2025	46.9	46.44	46.44	47.28	46.28	7.02M
October 21, 2025	45	45.74	45.74	45.8	44.62	4.3M
October 20, 2025	45.04	44.28	44.28	45.06	43.9	4.47M

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