Neusoft Xikang Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.940	0.940	0.940	0.940	0.940	13,000
2025-10-24	0.920	0.950	0.920	0.940	0.940	17,000
2025-10-23	0.920	0.920	0.920	0.920	0.920	6,000
2025-10-22	0.920	0.920	0.910	0.920	0.920	60,000
2025-10-21	0.930	0.930	0.920	0.920	0.920	11,000
2025-10-20	0.910	0.910	0.910	0.910	0.910	58,500
2025-10-17	0.930	0.930	0.900	0.910	0.910	58,500
2025-10-16	0.910	0.950	0.870	0.950	0.950	463,000
2025-10-15	0.970	0.970	0.950	0.970	0.970	16,000
2025-10-14	0.970	0.980	0.930	0.980	0.980	24,500
2025-10-13	0.980	0.980	0.980	0.980	0.980	13,000
2025-10-10	0.980	0.980	0.980	0.980	0.980	0
2025-10-09	0.960	0.980	0.960	0.980	0.980	34,500
2025-10-08	0.980	0.980	0.950	0.970	0.970	47,000
2025-10-06	0.990	0.990	0.990	0.990	0.990	2,000
2025-10-03	0.990	0.990	0.990	0.990	0.990	0
2025-10-02	0.990	0.990	0.990	0.990	0.990	0
2025-09-30	0.990	0.990	0.990	0.990	0.990	0
2025-09-29	0.990	0.990	0.990	0.990	0.990	0
2025-09-26	0.980	0.990	0.950	0.990	0.990	149,500
2025-09-25	1.020	1.020	0.960	0.990	0.990	228,000
2025-09-24	1.020	1.040	0.980	1.020	1.020	80,000
2025-09-23	0.960	1.020	0.960	1.020	1.020	322,500
2025-09-22	0.930	0.950	0.880	0.950	0.950	40,000
2025-09-19	0.950	0.950	0.950	0.950	0.950	0
2025-09-18	0.950	0.950	0.930	0.950	0.950	10,000
2025-09-17	0.950	0.950	0.950	0.950	0.950	3,500
2025-09-16	0.940	0.950	0.940	0.950	0.950	1,500
2025-09-15	1.010	1.010	1.010	1.010	1.010	11,500
2025-09-12	0.950	1.040	0.940	1.000	1.000	75,000
2025-09-11	0.990	1.010	0.990	1.000	1.000	40,500
2025-09-10	0.990	0.990	0.990	0.990	0.990	8,500
2025-09-09	0.990	1.040	0.990	1.000	1.000	73,500
2025-09-08	1.000	1.020	1.000	1.020	1.020	125,000
2025-09-05	1.000	1.000	0.990	0.990	0.990	9,000
2025-09-04	0.980	0.990	0.980	0.980	0.980	55,500
2025-09-03	0.980	0.980	0.980	0.980	0.980	1,000
2025-09-02	0.980	0.980	0.980	0.980	0.980	1,500
2025-09-01	0.970	0.970	0.970	0.970	0.970	0
2025-08-29	0.970	0.970	0.970	0.970	0.970	0
2025-08-28	0.970	0.980	0.970	0.970	0.970	9,000
2025-08-27	0.980	0.980	0.960	0.970	0.970	28,500
2025-08-26	0.980	0.980	0.970	0.970	0.970	8,500
2025-08-25	1.000	1.000	0.990	0.990	0.990	20,500
2025-08-22	1.000	1.010	1.000	1.010	1.010	25,000
2025-08-21	1.000	1.010	0.990	1.000	1.000	111,500
2025-08-20	0.980	1.010	0.980	1.000	1.000	156,500
2025-08-19	0.960	0.980	0.960	0.980	0.980	59,500
2025-08-18	0.930	0.950	0.930	0.940	0.940	90,500
2025-08-15	1.030	1.030	0.970	0.990	0.990	87,500
2025-08-14	0.980	0.980	0.980	0.980	0.980	10,000
2025-08-13	0.990	0.990	0.980	0.990	0.990	31,000
2025-08-12	0.990	0.990	0.990	0.990	0.990	19,500
2025-08-11	0.980	1.000	0.970	0.990	0.990	51,500
2025-08-08	0.970	0.990	0.970	0.990	0.990	35,000
2025-08-07	0.980	0.980	0.980	0.980	0.980	12,000
2025-08-06	0.960	1.010	0.950	0.980	0.980	110,000
2025-08-05	0.950	0.970	0.940	0.950	0.950	16,000
2025-08-04	0.940	0.940	0.940	0.940	0.940	5,000
2025-08-01	0.950	0.950	0.930	0.940	0.940	14,000

← NewerPage 5 of 13 · 751 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.