Neusoft Xikang Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.860	0.860	0.860	0.860	0.860	0
2026-07-22	0.860	0.860	0.860	0.860	0.860	15,500
2026-07-21	0.860	0.860	0.860	0.860	0.860	0
2026-07-20	0.860	0.860	0.860	0.860	0.860	500
2026-07-17	0.860	0.860	0.860	0.860	0.860	4,500
2026-07-16	0.900	0.900	0.900	0.900	0.900	0
2026-07-15	0.900	0.900	0.900	0.900	0.900	0
2026-07-14	0.910	0.910	0.900	0.900	0.900	8,000
2026-07-13	0.910	0.910	0.900	0.900	0.900	0
2026-07-10	0.900	0.900	0.900	0.900	0.900	0
2026-07-09	0.900	0.900	0.900	0.900	0.900	0
2026-07-08	0.900	0.900	0.900	0.900	0.900	0
2026-07-07	0.900	0.900	0.900	0.900	0.900	0
2026-07-06	0.910	0.910	0.900	0.900	0.900	8,000
2026-07-03	0.930	0.930	0.930	0.930	0.930	0
2026-07-02	0.930	0.930	0.930	0.930	0.930	1,500
2026-06-30	0.970	0.970	0.970	0.970	0.970	0
2026-06-29	0.900	0.970	0.900	0.970	0.970	21,000
2026-06-26	0.970	0.970	0.970	0.970	0.970	0
2026-06-25	0.970	0.970	0.970	0.970	0.970	0
2026-06-24	0.970	0.970	0.970	0.970	0.970	4,500
2026-06-23	0.950	0.950	0.950	0.950	0.950	2,000
2026-06-22	0.950	0.950	0.950	0.950	0.950	1,000
2026-06-18	1.010	1.010	1.000	1.000	1.000	10,000
2026-06-17	0.990	0.990	0.950	0.990	0.990	14,000
2026-06-16	1.000	1.000	0.950	0.990	0.990	12,000
2026-06-15	0.970	1.000	0.970	0.970	0.970	43,500
2026-06-12	1.020	1.020	0.970	1.010	1.010	111,500
2026-06-11	1.020	1.020	0.970	1.010	1.010	89,500
2026-06-10	1.020	1.020	0.920	1.010	1.010	89,500
2026-06-09	1.020	1.020	0.970	1.010	1.010	85,000
2026-06-08	1.000	1.030	0.950	1.010	1.010	74,500
2026-06-05	1.010	1.020	0.940	1.000	1.000	51,500
2026-06-04	1.000	1.000	1.000	1.000	1.000	20,000
2026-06-03	1.010	1.010	1.000	1.000	1.000	19,000
2026-06-02	1.010	1.010	1.010	1.010	1.010	20,000
2026-06-01	1.020	1.030	1.010	1.010	1.010	31,000
2026-05-29	1.000	1.000	0.960	0.990	0.990	22,000
2026-05-28	0.950	1.020	0.920	1.020	1.020	297,500
2026-05-27	0.950	1.000	0.940	1.000	1.000	172,500
2026-05-26	0.930	0.990	0.930	0.990	0.990	141,500
2026-05-22	0.990	0.990	0.940	0.980	0.980	13,500
2026-05-21	0.980	0.980	0.970	0.970	0.970	500
2026-05-20	0.980	0.980	0.930	0.970	0.970	11,500
2026-05-19	0.980	0.980	0.930	0.930	0.930	11,500
2026-05-18	0.950	0.950	0.920	0.940	0.940	15,000
2026-05-15	0.960	0.980	0.960	0.960	0.960	15,500
2026-05-14	0.960	0.980	0.960	0.970	0.970	12,500
2026-05-13	0.960	0.980	0.960	0.980	0.980	12,500
2026-05-12	1.030	1.030	0.930	0.960	0.960	11,500
2026-05-11	0.950	0.950	0.950	0.950	0.950	0
2026-05-08	0.950	0.950	0.950	0.950	0.950	0
2026-05-07	0.900	0.970	0.880	0.950	0.950	28,500
2026-05-06	0.930	0.940	0.920	0.940	0.940	18,000
2026-05-05	0.930	0.950	0.920	0.920	0.920	31,500
2026-05-04	0.930	0.930	0.900	0.920	0.920	95,500
2026-04-30	0.930	0.960	0.900	0.960	0.960	38,500
2026-04-29	0.980	0.980	0.920	0.930	0.930	30,000
2026-04-28	0.900	0.930	0.900	0.910	0.910	15,000
2026-04-27	0.930	0.940	0.890	0.900	0.900	14,000

← NewerPage 2 of 5 · 245 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.