Neusoft Xikang Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.975	0.975	0.975	0.975	0.975	20,000
2026-10-15	0.945	0.990	0.805	0.980	0.980	49,500
2026-10-14	0.975	0.975	0.975	0.975	0.975	25,000
2026-10-13	0.975	0.975	0.970	0.975	0.975	19,378,500
2026-10-12	0.975	0.980	0.975	0.980	0.980	36,500
2026-10-09	0.975	0.980	0.975	0.975	0.975	30,000
2026-10-08	0.985	0.985	0.985	0.985	0.985	25,000
2026-10-07	0.985	0.990	0.985	0.985	0.985	30,500
2026-10-06	0.985	0.990	0.985	0.990	0.990	30,000
2026-10-05	0.990	0.990	0.990	0.990	0.990	25,000
2026-10-02	0.990	1.000	0.990	0.990	0.990	20,500
2026-09-30	0.990	1.000	0.990	0.990	0.990	20,500
2026-09-29	0.990	0.990	0.990	0.990	0.990	25,500
2026-09-28	0.990	0.990	0.990	0.990	0.990	17,000
2026-09-25	0.990	1.000	0.990	0.990	0.990	17,500
2026-09-24	0.990	0.995	0.990	0.990	0.990	307,000
2026-09-23	0.980	1.000	0.940	0.990	0.990	76,000
2026-09-22	0.950	1.005	0.905	1.000	1.000	197,500
2026-09-21	0.995	1.005	0.995	1.000	1.000	132,000
2026-09-18	0.995	1.005	0.995	1.005	1.005	132,000
2026-09-17	1.000	1.015	1.000	1.000	1.000	123,000
2026-09-16	0.995	1.020	0.950	1.010	1.010	110,000
2026-09-15	1.000	1.000	1.000	1.000	1.000	0
2026-09-14	1.000	1.000	1.000	1.000	1.000	0
2026-09-11	1.000	1.000	1.000	1.000	1.000	10,000
2026-09-10	0.995	1.000	0.995	1.000	1.000	12,500
2026-09-09	0.920	1.000	0.920	0.995	0.995	12,000
2026-09-08	0.975	0.980	0.975	0.980	0.980	57,000
2026-09-07	0.975	1.020	0.975	0.975	0.975	15,000
2026-09-04	0.450	0.950	0.450	0.925	0.925	22,000
2026-09-03	0.900	0.930	0.900	0.920	0.920	0
2026-09-02	0.900	0.930	0.900	0.920	0.920	1,000
2026-09-01	0.900	0.930	0.900	0.920	0.920	1,000
2026-08-31	0.900	0.930	0.900	0.930	0.930	1,000
2026-08-28	0.930	0.930	0.600	0.930	0.930	1,000
2026-08-27	0.900	0.930	0.900	0.930	0.930	4,500
2026-08-26	0.850	0.850	0.850	0.850	0.850	0
2026-08-25	0.850	0.850	0.850	0.850	0.850	0
2026-08-24	0.850	0.850	0.850	0.850	0.850	0
2026-08-21	0.850	0.850	0.850	0.850	0.850	0
2026-08-20	0.850	0.850	0.850	0.850	0.850	207,000
2026-08-19	0.850	0.850	0.850	0.850	0.850	0
2026-08-18	0.850	0.850	0.850	0.850	0.850	0
2026-08-17	0.850	0.850	0.850	0.850	0.850	0
2026-08-14	0.820	0.850	0.820	0.850	0.850	53,000
2026-08-13	0.820	0.820	0.820	0.820	0.820	69,500
2026-08-12	0.860	0.860	0.860	0.860	0.860	500
2026-08-11	0.860	0.860	0.860	0.860	0.860	0
2026-08-10	0.860	0.860	0.860	0.860	0.860	0
2026-08-07	0.860	0.860	0.860	0.860	0.860	5,000
2026-08-06	0.860	0.860	0.860	0.860	0.860	0
2026-08-05	0.860	0.860	0.860	0.860	0.860	0
2026-08-04	0.860	0.860	0.860	0.860	0.860	0
2026-08-03	0.860	0.860	0.860	0.860	0.860	0
2026-07-31	0.860	0.860	0.860	0.860	0.860	0
2026-07-30	0.860	0.860	0.860	0.860	0.860	500
2026-07-29	0.860	0.860	0.860	0.860	0.860	0
2026-07-28	0.860	0.860	0.860	0.860	0.860	0
2026-07-27	0.860	0.860	0.860	0.860	0.860	100,000
2026-07-24	0.860	0.860	0.860	0.860	0.860	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.