Neusoft Xikang Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 0.900 | 0.930 | 0.890 | 0.900 | 0.900 | 74,000 |
| 2024-05-10 | 0.830 | 0.890 | 0.830 | 0.880 | 0.880 | 87,500 |
| 2024-05-09 | 0.820 | 0.880 | 0.810 | 0.880 | 0.880 | 127,500 |
| 2024-05-08 | 0.840 | 0.880 | 0.830 | 0.850 | 0.850 | 57,500 |
| 2024-05-07 | 0.850 | 0.910 | 0.830 | 0.840 | 0.840 | 109,500 |
| 2024-05-06 | 0.810 | 0.810 | 0.800 | 0.810 | 0.810 | 25,500 |
| 2024-05-03 | 0.820 | 0.830 | 0.770 | 0.810 | 0.810 | 211,500 |
| 2024-05-02 | 0.820 | 0.850 | 0.810 | 0.850 | 0.850 | 42,500 |
| 2024-04-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 21,000 |
| 2024-04-29 | 0.810 | 0.850 | 0.800 | 0.850 | 0.850 | 84,500 |
| 2024-04-26 | 0.820 | 0.870 | 0.800 | 0.870 | 0.870 | 78,500 |
| 2024-04-25 | 0.830 | 0.900 | 0.820 | 0.840 | 0.840 | 39,000 |
| 2024-04-24 | 0.800 | 0.880 | 0.800 | 0.820 | 0.820 | 89,000 |
| 2024-04-23 | 0.800 | 0.830 | 0.800 | 0.800 | 0.800 | 11,500 |
| 2024-04-22 | 0.830 | 0.830 | 0.800 | 0.800 | 0.800 | 67,500 |
| 2024-04-19 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 10,500 |
| 2024-04-18 | 0.890 | 0.890 | 0.840 | 0.880 | 0.880 | 8,000 |
| 2024-04-17 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 25,500 |
| 2024-04-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,500 |
| 2024-04-15 | 0.860 | 0.880 | 0.830 | 0.880 | 0.880 | 62,500 |
| 2024-04-12 | 0.870 | 0.870 | 0.840 | 0.860 | 0.860 | 54,500 |
| 2024-04-11 | 0.860 | 0.890 | 0.860 | 0.890 | 0.890 | 2,000 |
| 2024-04-10 | 0.890 | 0.890 | 0.820 | 0.860 | 0.860 | 88,500 |
| 2024-04-09 | 0.930 | 0.930 | 0.900 | 0.910 | 0.910 | 46,000 |
| 2024-04-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 4,500 |
| 2024-04-05 | 0.830 | 0.940 | 0.830 | 0.940 | 0.940 | 1,000 |
| 2024-04-03 | 0.990 | 0.990 | 0.930 | 0.940 | 0.940 | 47,500 |
| 2024-04-02 | 1.080 | 1.080 | 0.980 | 1.000 | 1.000 | 106,500 |
| 2024-03-28 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 528,500 |
| 2024-03-27 | 1.150 | 1.180 | 1.110 | 1.130 | 1.130 | 58,500 |
| 2024-03-26 | 1.270 | 1.290 | 1.140 | 1.140 | 1.140 | 44,000 |
| 2024-03-25 | 1.200 | 1.270 | 1.150 | 1.260 | 1.260 | 172,500 |
| 2024-03-22 | 1.210 | 1.320 | 1.210 | 1.270 | 1.270 | 47,500 |
| 2024-03-21 | 1.200 | 1.260 | 1.120 | 1.210 | 1.210 | 86,500 |
| 2024-03-20 | 1.050 | 1.170 | 1.050 | 1.170 | 1.170 | 130,500 |
| 2024-03-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-03-18 | 1.130 | 1.140 | 1.080 | 1.080 | 1.080 | 11,500 |
| 2024-03-15 | 1.050 | 1.130 | 1.000 | 1.100 | 1.100 | 42,000 |
| 2024-03-14 | 1.030 | 1.050 | 0.960 | 1.050 | 1.050 | 4,500 |
| 2024-03-13 | 1.050 | 1.070 | 1.010 | 1.070 | 1.070 | 14,500 |
| 2024-03-12 | 1.060 | 1.060 | 0.980 | 1.040 | 1.040 | 50,000 |
| 2024-03-11 | 1.030 | 1.100 | 1.020 | 1.070 | 1.070 | 78,000 |
| 2024-03-08 | 0.980 | 1.060 | 0.970 | 1.050 | 1.050 | 69,500 |
| 2024-03-07 | 0.910 | 1.030 | 0.890 | 0.970 | 0.970 | 130,500 |
| 2024-03-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 6,000 |
| 2024-03-05 | 0.850 | 0.900 | 0.830 | 0.880 | 0.880 | 53,000 |
| 2024-03-04 | 0.910 | 0.920 | 0.890 | 0.900 | 0.900 | 9,500 |
| 2024-03-01 | 0.900 | 0.910 | 0.830 | 0.910 | 0.910 | 48,500 |
| 2024-02-29 | 0.860 | 0.920 | 0.860 | 0.920 | 0.920 | 66,000 |
| 2024-02-28 | 0.920 | 0.920 | 0.880 | 0.910 | 0.910 | 25,500 |
| 2024-02-27 | 0.900 | 0.920 | 0.850 | 0.880 | 0.880 | 32,000 |
| 2024-02-26 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 5,000 |
| 2024-02-23 | 0.830 | 0.910 | 0.830 | 0.880 | 0.880 | 26,000 |
| 2024-02-22 | 0.820 | 0.890 | 0.810 | 0.820 | 0.820 | 7,500 |
| 2024-02-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-02-20 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 10,500 |
| 2024-02-19 | 0.880 | 0.940 | 0.840 | 0.880 | 0.880 | 28,500 |
| 2024-02-16 | 0.890 | 0.990 | 0.890 | 0.900 | 0.900 | 24,000 |
| 2024-02-15 | 0.880 | 0.890 | 0.880 | 0.890 | 0.890 | 1,000 |
| 2024-02-14 | 0.820 | 0.980 | 0.820 | 0.880 | 0.880 | 2,000 |
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.