Neusoft Xikang Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.890	0.890	0.890	0.890	0.890	12,500
2026-01-22	0.870	0.870	0.870	0.870	0.870	500
2026-01-21	0.890	0.890	0.850	0.890	0.890	88,500
2026-01-20	0.890	0.890	0.890	0.890	0.890	13,000
2026-01-19	0.870	0.870	0.870	0.870	0.870	0
2026-01-16	0.850	0.890	0.850	0.860	0.860	40,000
2026-01-15	0.900	0.900	0.900	0.900	0.900	0
2026-01-14	0.900	0.900	0.900	0.900	0.900	3,500
2026-01-13	0.870	0.870	0.870	0.870	0.870	0
2026-01-12	0.850	0.870	0.850	0.870	0.870	500
2026-01-09	0.910	0.910	0.900	0.900	0.900	93,500
2026-01-08	0.900	0.900	0.900	0.900	0.900	0
2026-01-07	0.900	0.900	0.900	0.900	0.900	0
2026-01-06	0.900	0.910	0.900	0.900	0.900	5,500
2026-01-05	0.980	0.980	0.910	0.910	0.910	17,500
2026-01-02	0.900	0.900	0.900	0.900	0.900	0
2025-12-31	0.890	0.900	0.870	0.900	0.900	21,000
2025-12-30	0.900	0.900	0.900	0.900	0.900	0
2025-12-29	0.890	0.900	0.810	0.900	0.900	40,000
2025-12-24	0.890	0.890	0.890	0.890	0.890	2,000
2025-12-23	0.960	0.960	0.960	0.960	0.960	0
2025-12-22	0.880	0.960	0.880	0.960	0.960	6,500
2025-12-19	0.930	0.930	0.930	0.930	0.930	0
2025-12-18	0.930	0.930	0.930	0.930	0.930	0
2025-12-17	0.930	0.930	0.930	0.930	0.930	2,000
2025-12-16	0.900	0.900	0.900	0.900	0.900	0
2025-12-15	0.870	0.900	0.870	0.900	0.900	1,500
2025-12-12	0.920	0.970	0.900	0.910	0.910	4,000
2025-12-11	0.940	0.940	0.940	0.940	0.940	0
2025-12-10	0.940	0.940	0.940	0.940	0.940	0
2025-12-09	0.940	0.940	0.940	0.940	0.940	5,000
2025-12-08	0.970	0.970	0.970	0.970	0.970	0
2025-12-05	1.000	1.000	0.920	0.970	0.970	13,500
2025-12-04	0.940	0.940	0.940	0.940	0.940	109,000
2025-12-03	0.930	0.930	0.930	0.930	0.930	0
2025-12-02	0.930	0.930	0.930	0.930	0.930	1,000
2025-12-01	0.930	0.930	0.930	0.930	0.930	5,000
2025-11-28	1.020	1.020	0.950	0.970	0.970	159,500
2025-11-27	0.930	0.990	0.930	0.990	0.990	12,500
2025-11-26	0.980	0.980	0.960	0.980	0.980	86,500
2025-11-25	1.000	1.000	1.000	1.000	1.000	0
2025-11-24	1.000	1.000	1.000	1.000	1.000	0
2025-11-21	1.000	1.000	1.000	1.000	1.000	0
2025-11-20	0.990	1.000	0.980	1.000	1.000	110,500
2025-11-19	0.960	0.960	0.960	0.960	0.960	0
2025-11-18	0.970	0.970	0.960	0.960	0.960	40,000
2025-11-17	0.980	0.980	0.980	0.980	0.980	59,000
2025-11-14	0.980	0.980	0.980	0.980	0.980	5,500
2025-11-13	0.940	0.960	0.940	0.960	0.960	40,500
2025-11-12	0.960	0.960	0.960	0.960	0.960	60,000
2025-11-11	0.970	0.970	0.970	0.970	0.970	0
2025-11-10	0.960	0.970	0.960	0.970	0.970	36,500
2025-11-07	0.910	0.960	0.910	0.960	0.960	48,000
2025-11-06	0.900	0.960	0.900	0.960	0.960	13,500
2025-11-05	0.960	0.960	0.950	0.960	0.960	55,500
2025-11-04	0.950	0.950	0.950	0.950	0.950	28,000
2025-11-03	0.940	0.950	0.940	0.950	0.950	65,000
2025-10-31	0.910	0.950	0.910	0.950	0.950	15,500
2025-10-30	0.950	0.950	0.950	0.950	0.950	70,000
2025-10-28	0.940	0.940	0.940	0.940	0.940	16,000

← NewerPage 4 of 5 · 246 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.