Neusoft Xikang Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.900	0.930	0.900	0.930	0.930	10,000
2026-04-23	0.900	0.930	0.880	0.900	0.900	11,500
2026-04-22	0.900	0.900	0.900	0.900	0.900	2,500
2026-04-21	0.890	0.940	0.890	0.940	0.940	38,000
2026-04-20	0.890	0.940	0.890	0.940	0.940	38,000
2026-04-17	0.840	0.890	0.840	0.890	0.890	16,500
2026-04-16	0.880	0.880	0.850	0.870	0.870	14,000
2026-04-15	0.850	0.890	0.840	0.890	0.890	29,500
2026-04-14	0.840	0.940	0.810	0.890	0.890	40,500
2026-04-13	0.940	0.940	0.940	0.940	0.940	15,000
2026-04-10	0.900	0.900	0.900	0.900	0.900	0
2026-04-09	0.900	0.900	0.900	0.900	0.900	0
2026-04-08	0.840	0.900	0.840	0.900	0.900	22,500
2026-04-02	0.840	0.840	0.840	0.840	0.840	0
2026-04-01	0.810	0.840	0.810	0.840	0.840	500
2026-03-31	0.920	0.920	0.810	0.840	0.840	17,000
2026-03-30	0.900	0.900	0.900	0.900	0.900	0
2026-03-27	0.900	0.900	0.900	0.900	0.900	0
2026-03-26	0.900	0.960	0.820	0.900	0.900	500
2026-03-25	0.900	0.900	0.900	0.900	0.900	500
2026-03-24	0.980	0.980	0.900	0.900	0.900	500
2026-03-23	0.820	0.840	0.820	0.840	0.840	30,500
2026-03-20	0.840	0.840	0.840	0.840	0.840	0
2026-03-19	0.800	0.840	0.760	0.840	0.840	36,500
2026-03-18	0.800	0.800	0.800	0.800	0.800	0
2026-03-17	0.830	0.830	0.750	0.800	0.800	61,000
2026-03-16	0.830	0.830	0.830	0.830	0.830	9,500
2026-03-13	0.830	0.830	0.830	0.830	0.830	39,000
2026-03-12	0.820	0.830	0.820	0.830	0.830	4,000
2026-03-11	0.830	0.880	0.820	0.830	0.830	500
2026-03-10	0.800	0.830	0.800	0.830	0.830	1,000
2026-03-09	0.880	0.880	0.880	0.880	0.880	0
2026-03-06	0.880	0.880	0.880	0.880	0.880	500
2026-03-05	0.850	0.850	0.850	0.850	0.850	500
2026-03-04	0.860	0.860	0.860	0.860	0.860	10,500
2026-03-03	0.840	0.840	0.840	0.840	0.840	3,500
2026-03-02	0.860	0.900	0.810	0.850	0.850	11,500
2026-02-27	0.920	0.920	0.830	0.910	0.910	3,000
2026-02-26	0.890	0.890	0.890	0.890	0.890	1,500
2026-02-25	0.850	0.890	0.850	0.890	0.890	2,500
2026-02-24	0.930	0.940	0.930	0.930	0.930	0
2026-02-23	0.930	0.940	0.930	0.930	0.930	0
2026-02-20	0.930	0.940	0.930	0.930	0.930	33,000
2026-02-16	0.930	0.930	0.930	0.930	0.930	0
2026-02-13	0.930	0.940	0.930	0.930	0.930	33,000
2026-02-12	0.890	0.890	0.890	0.890	0.890	0
2026-02-11	0.890	0.890	0.890	0.890	0.890	0
2026-02-10	0.890	0.890	0.890	0.890	0.890	15,500
2026-02-09	0.850	0.850	0.850	0.850	0.850	0
2026-02-06	0.850	0.850	0.850	0.850	0.850	1,500
2026-02-05	0.860	0.860	0.860	0.860	0.860	0
2026-02-04	0.860	0.860	0.860	0.860	0.860	1,000
2026-02-03	0.860	0.860	0.860	0.860	0.860	0
2026-02-02	0.860	0.860	0.860	0.860	0.860	3,000
2026-01-30	0.890	0.890	0.890	0.890	0.890	0
2026-01-29	0.890	0.890	0.890	0.890	0.890	0
2026-01-28	0.890	0.890	0.890	0.890	0.890	0
2026-01-27	0.890	0.890	0.890	0.890	0.890	500
2026-01-26	0.890	0.890	0.890	0.890	0.890	0
2026-01-23	0.890	0.890	0.890	0.890	0.890	12,500

← NewerPage 3 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.