Neusoft Xikang Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.790	0.950	0.790	0.800	0.800	2,000
2024-02-08	0.780	0.890	0.770	0.830	0.830	23,000
2024-02-07	0.820	0.970	0.820	0.830	0.830	7,000
2024-02-06	0.810	0.950	0.800	0.820	0.820	73,500
2024-02-05	0.860	0.950	0.800	0.810	0.810	47,500
2024-02-02	0.930	0.990	0.850	0.860	0.860	9,000
2024-02-01	0.960	0.960	0.940	0.940	0.940	500
2024-01-31	0.960	0.960	0.960	0.960	0.960	0
2024-01-30	1.050	1.050	0.990	0.990	0.990	22,500
2024-01-29	0.860	1.070	0.860	0.910	0.910	22,000
2024-01-26	0.970	0.970	0.970	0.970	0.970	0
2024-01-25	0.980	0.980	0.980	0.980	0.980	3,500
2024-01-24	1.000	1.000	0.850	0.980	0.980	8,500
2024-01-23	0.960	1.000	0.950	0.950	0.950	49,500
2024-01-22	1.050	1.060	0.890	0.980	0.980	111,000
2024-01-19	1.150	1.150	1.020	1.020	1.020	45,500
2024-01-18	1.180	1.180	1.090	1.160	1.160	19,000
2024-01-17	1.260	1.260	1.070	1.190	1.190	167,000
2024-01-16	1.240	1.350	1.200	1.260	1.260	45,000
2024-01-15	1.280	1.280	1.280	1.280	1.280	50,500
2024-01-12	1.280	1.280	1.280	1.280	1.280	4,000
2024-01-11	1.320	1.340	1.300	1.310	1.310	22,000
2024-01-10	1.350	1.350	1.330	1.330	1.330	2,500
2024-01-09	1.350	1.350	1.350	1.350	1.350	1,000
2024-01-08	1.310	1.390	1.180	1.350	1.350	145,500
2024-01-05	1.330	1.340	1.320	1.340	1.340	33,500
2024-01-04	1.370	1.460	1.350	1.350	1.350	2,000
2024-01-03	1.370	1.370	1.350	1.360	1.360	3,500
2024-01-02	1.370	1.480	1.370	1.420	1.420	13,000
2023-12-29	1.360	1.440	1.360	1.370	1.370	21,000
2023-12-28	1.350	1.450	1.340	1.360	1.360	19,500
2023-12-27	1.330	1.410	1.330	1.350	1.350	25,500
2023-12-22	1.300	1.420	1.300	1.420	1.420	122,000
2023-12-21	1.390	1.400	1.390	1.400	1.400	4,000
2023-12-20	1.400	1.400	1.320	1.400	1.400	39,500
2023-12-19	1.460	1.460	1.370	1.380	1.380	17,000
2023-12-18	1.360	1.490	1.350	1.490	1.490	151,000
2023-12-15	1.450	1.450	1.450	1.450	1.450	11,000
2023-12-14	1.550	1.550	1.410	1.450	1.450	23,500
2023-12-13	1.440	1.490	1.410	1.480	1.480	90,000
2023-12-12	1.400	1.550	1.390	1.500	1.500	127,000
2023-12-11	1.480	1.480	1.370	1.440	1.440	42,000
2023-12-08	1.430	1.460	1.370	1.460	1.460	37,000
2023-12-07	1.400	1.460	1.360	1.440	1.440	65,500
2023-12-06	1.410	1.410	1.300	1.400	1.400	152,500
2023-12-05	1.540	1.540	1.370	1.410	1.410	116,500
2023-12-04	1.590	1.590	1.490	1.540	1.540	101,500
2023-12-01	1.590	1.610	1.530	1.610	1.610	52,000
2023-11-30	1.630	1.630	1.560	1.620	1.620	22,500
2023-11-29	1.580	1.630	1.560	1.630	1.630	34,500
2023-11-28	1.560	1.650	1.540	1.590	1.590	49,000
2023-11-27	1.570	1.630	1.570	1.630	1.630	9,500
2023-11-24	1.670	1.670	1.600	1.650	1.650	6,000
2023-11-23	1.680	1.680	1.570	1.630	1.630	11,500
2023-11-22	1.610	1.640	1.590	1.600	1.600	49,500
2023-11-21	1.600	1.650	1.590	1.650	1.650	116,000
2023-11-20	1.630	1.690	1.620	1.620	1.620	68,500
2023-11-17	1.680	1.700	1.620	1.700	1.700	33,500
2023-11-16	1.740	1.740	1.670	1.740	1.740	2,500
2023-11-15	1.750	1.750	1.670	1.740	1.740	28,500

← NewerPage 12 of 13 · 752 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.