Neusoft Xikang Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.960	0.960	0.950	0.950	0.950	43,500
2025-07-30	0.950	0.950	0.950	0.950	0.950	0
2025-07-29	0.960	0.970	0.950	0.950	0.950	190,000
2025-07-28	0.920	0.970	0.920	0.960	0.960	48,500
2025-07-25	0.890	0.890	0.890	0.890	0.890	59,000
2025-07-24	0.900	0.910	0.890	0.900	0.900	30,500
2025-07-23	0.900	0.900	0.900	0.900	0.900	0
2025-07-22	0.900	0.900	0.900	0.900	0.900	10,000
2025-07-21	0.890	0.900	0.860	0.900	0.900	17,500
2025-07-18	0.900	0.900	0.900	0.900	0.900	0
2025-07-17	0.890	0.890	0.890	0.890	0.890	12,000
2025-07-16	0.910	0.910	0.910	0.910	0.910	0
2025-07-15	0.910	0.910	0.910	0.910	0.910	0
2025-07-14	0.920	0.920	0.900	0.910	0.910	24,000
2025-07-11	0.950	0.950	0.950	0.950	0.950	500
2025-07-10	0.980	0.980	0.980	0.980	0.980	0
2025-07-09	0.980	1.020	0.980	0.980	0.980	45,500
2025-07-08	0.920	0.930	0.910	0.910	0.910	11,500
2025-07-07	0.900	0.900	0.900	0.900	0.900	0
2025-07-04	0.850	0.910	0.850	0.900	0.900	25,500
2025-07-03	0.900	0.910	0.870	0.910	0.910	32,000
2025-07-02	0.910	0.910	0.910	0.910	0.910	0
2025-06-30	0.950	0.950	0.910	0.910	0.910	8,500
2025-06-27	0.950	0.980	0.910	0.920	0.920	11,500
2025-06-26	0.950	0.950	0.950	0.950	0.950	0
2025-06-25	0.950	0.950	0.950	0.950	0.950	0
2025-06-24	0.950	0.990	0.950	0.950	0.950	14,000
2025-06-23	0.940	0.940	0.940	0.940	0.940	146,500
2025-06-20	1.010	1.010	0.970	0.970	0.970	24,000
2025-06-19	1.020	1.020	1.020	1.020	1.020	500
2025-06-18	1.020	1.020	1.020	1.020	1.020	23,000
2025-06-17	1.150	1.150	1.000	1.030	1.030	335,500
2025-06-16	1.040	1.160	1.040	1.110	1.110	281,000
2025-06-13	1.120	1.120	0.990	1.010	1.010	292,000
2025-06-12	1.040	1.040	0.940	1.040	1.040	300,000
2025-06-11	1.040	1.070	1.020	1.020	1.020	66,000
2025-06-10	0.940	1.000	0.910	1.000	1.000	145,500
2025-06-09	0.900	0.930	0.900	0.930	0.930	79,500
2025-06-06	0.900	0.900	0.900	0.900	0.900	32,500
2025-06-05	0.910	0.910	0.910	0.910	0.910	11,000
2025-06-04	0.910	0.910	0.910	0.910	0.910	0
2025-06-03	0.910	0.910	0.910	0.910	0.910	112,500
2025-06-02	0.900	0.910	0.900	0.910	0.910	80,000
2025-05-30	0.920	0.920	0.900	0.900	0.900	1,000
2025-05-29	0.910	0.920	0.900	0.920	0.920	43,500
2025-05-28	0.910	0.910	0.870	0.910	0.910	54,500
2025-05-27	0.910	0.910	0.910	0.910	0.910	0
2025-05-26	0.910	0.910	0.910	0.910	0.910	21,500
2025-05-23	0.910	0.910	0.910	0.910	0.910	10,000
2025-05-22	0.900	0.910	0.900	0.910	0.910	70,000
2025-05-21	0.910	0.910	0.900	0.900	0.900	2,500
2025-05-20	0.900	0.900	0.900	0.900	0.900	500
2025-05-19	0.900	0.900	0.900	0.900	0.900	58,500
2025-05-16	0.900	0.900	0.900	0.900	0.900	8,000
2025-05-15	0.900	0.900	0.900	0.900	0.900	5,500
2025-05-14	0.900	0.900	0.890	0.890	0.890	95,500
2025-05-13	0.910	0.910	0.910	0.910	0.910	0
2025-05-12	0.910	0.910	0.910	0.910	0.910	0
2025-05-09	0.870	0.910	0.860	0.910	0.910	71,000
2025-05-08	0.930	0.930	0.930	0.930	0.930	0

← NewerPage 6 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.