Neusoft Xikang Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 5,000 |
| 2024-08-06 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 3,500 |
| 2024-08-05 | 0.800 | 0.800 | 0.770 | 0.790 | 0.790 | 13,500 |
| 2024-08-02 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 4,500 |
| 2024-08-01 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 500 |
| 2024-07-31 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-30 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-07-29 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 500 |
| 2024-07-26 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 2,000 |
| 2024-07-25 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 3,500 |
| 2024-07-24 | 0.820 | 0.830 | 0.820 | 0.820 | 0.820 | 26,500 |
| 2024-07-23 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 41,000 |
| 2024-07-22 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 11,000 |
| 2024-07-19 | 0.900 | 0.900 | 0.860 | 0.870 | 0.870 | 82,000 |
| 2024-07-18 | 1.010 | 1.010 | 0.910 | 0.910 | 0.910 | 66,000 |
| 2024-07-17 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 32,500 |
| 2024-07-16 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 39,000 |
| 2024-07-15 | 1.190 | 1.220 | 1.140 | 1.140 | 1.140 | 296,500 |
| 2024-07-12 | 1.160 | 1.210 | 1.100 | 1.180 | 1.180 | 383,500 |
| 2024-07-11 | 1.140 | 1.230 | 1.100 | 1.140 | 1.140 | 297,500 |
| 2024-07-10 | 1.140 | 1.160 | 1.080 | 1.110 | 1.110 | 160,500 |
| 2024-07-09 | 1.080 | 1.160 | 1.040 | 1.080 | 1.080 | 431,000 |
| 2024-07-08 | 1.150 | 1.150 | 1.000 | 1.000 | 1.000 | 242,000 |
| 2024-07-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 269,000 |
| 2024-07-04 | 1.080 | 1.140 | 1.060 | 1.120 | 1.120 | 322,500 |
| 2024-07-03 | 1.070 | 1.120 | 1.070 | 1.080 | 1.080 | 177,500 |
| 2024-07-02 | 1.120 | 1.120 | 1.060 | 1.080 | 1.080 | 192,000 |
| 2024-06-28 | 1.080 | 1.110 | 1.060 | 1.060 | 1.060 | 270,500 |
| 2024-06-27 | 1.040 | 1.080 | 1.010 | 1.060 | 1.060 | 189,500 |
| 2024-06-26 | 1.050 | 1.070 | 1.030 | 1.040 | 1.040 | 232,500 |
| 2024-06-25 | 1.040 | 1.060 | 1.000 | 1.050 | 1.050 | 146,500 |
| 2024-06-24 | 1.040 | 1.050 | 0.950 | 1.020 | 1.020 | 59,000 |
| 2024-06-21 | 0.910 | 1.050 | 0.910 | 1.000 | 1.000 | 146,500 |
| 2024-06-20 | 0.990 | 1.040 | 0.960 | 0.990 | 0.990 | 47,000 |
| 2024-06-19 | 0.930 | 1.040 | 0.860 | 0.990 | 0.990 | 311,000 |
| 2024-06-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 4,500 |
| 2024-06-17 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 44,500 |
| 2024-06-14 | 0.990 | 1.010 | 0.960 | 0.970 | 0.970 | 130,500 |
| 2024-06-13 | 1.000 | 1.000 | 0.930 | 0.990 | 0.990 | 14,000 |
| 2024-06-12 | 0.950 | 1.000 | 0.930 | 0.970 | 0.970 | 80,000 |
| 2024-06-11 | 0.970 | 0.980 | 0.960 | 0.980 | 0.980 | 120,000 |
| 2024-06-07 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 52,500 |
| 2024-06-06 | 1.000 | 1.000 | 0.950 | 0.970 | 0.970 | 149,000 |
| 2024-06-05 | 0.970 | 0.980 | 0.960 | 0.980 | 0.980 | 129,000 |
| 2024-06-04 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 53,000 |
| 2024-06-03 | 0.940 | 0.970 | 0.930 | 0.970 | 0.970 | 145,500 |
| 2024-05-31 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 119,000 |
| 2024-05-30 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 107,500 |
| 2024-05-29 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 8,000 |
| 2024-05-28 | 0.940 | 0.970 | 0.940 | 0.950 | 0.950 | 21,500 |
| 2024-05-27 | 0.930 | 0.990 | 0.910 | 0.940 | 0.940 | 157,500 |
| 2024-05-24 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 111,000 |
| 2024-05-23 | 0.930 | 0.930 | 0.870 | 0.900 | 0.900 | 21,000 |
| 2024-05-22 | 0.920 | 0.980 | 0.910 | 0.930 | 0.930 | 78,500 |
| 2024-05-21 | 0.910 | 0.940 | 0.900 | 0.910 | 0.910 | 89,500 |
| 2024-05-20 | 0.890 | 0.920 | 0.880 | 0.920 | 0.920 | 73,000 |
| 2024-05-17 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 24,500 |
| 2024-05-16 | 0.900 | 0.920 | 0.880 | 0.880 | 0.880 | 24,000 |
| 2024-05-14 | 0.890 | 0.910 | 0.840 | 0.910 | 0.910 | 227,500 |
| 2024-05-13 | 0.900 | 0.930 | 0.890 | 0.900 | 0.900 | 74,000 |
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.