Neusoft Xikang Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.930	0.930	0.930	0.930	0.930	0
2025-05-06	0.890	0.890	0.890	0.890	0.890	0
2025-05-02	0.890	0.890	0.890	0.890	0.890	2,500
2025-04-30	0.810	0.890	0.810	0.890	0.890	30,000
2025-04-29	0.860	0.940	0.840	0.920	0.920	160,000
2025-04-28	0.870	0.870	0.810	0.860	0.860	62,000
2025-04-25	0.870	0.870	0.850	0.860	0.860	12,000
2025-04-24	0.860	0.860	0.820	0.860	0.860	16,000
2025-04-23	0.840	0.860	0.810	0.860	0.860	16,000
2025-04-22	0.830	0.830	0.830	0.830	0.830	0
2025-04-17	0.800	0.860	0.800	0.830	0.830	87,500
2025-04-16	0.840	0.840	0.830	0.830	0.830	13,000
2025-04-15	0.720	0.850	0.700	0.810	0.810	102,000
2025-04-14	0.750	0.860	0.720	0.840	0.840	145,500
2025-04-11	0.720	0.760	0.720	0.750	0.750	10,500
2025-04-10	0.690	0.760	0.690	0.740	0.740	76,000
2025-04-09	0.690	0.690	0.690	0.690	0.690	1,000
2025-04-08	0.690	0.700	0.670	0.700	0.700	36,500
2025-04-07	0.710	0.710	0.680	0.690	0.690	17,000
2025-04-03	0.740	0.740	0.740	0.740	0.740	0
2025-04-02	0.740	0.740	0.740	0.740	0.740	0
2025-04-01	0.740	0.740	0.740	0.740	0.740	0
2025-03-31	0.770	0.770	0.730	0.740	0.740	87,000
2025-03-28	0.770	0.770	0.770	0.770	0.770	12,000
2025-03-27	0.770	0.770	0.770	0.770	0.770	0
2025-03-26	0.770	0.770	0.770	0.770	0.770	0
2025-03-25	0.770	0.770	0.770	0.770	0.770	0
2025-03-24	0.770	0.770	0.770	0.770	0.770	0
2025-03-21	0.770	0.770	0.770	0.770	0.770	10,000
2025-03-20	0.770	0.770	0.770	0.770	0.770	0
2025-03-19	0.770	0.770	0.770	0.770	0.770	2,500
2025-03-18	0.770	0.770	0.770	0.770	0.770	0
2025-03-17	0.770	0.770	0.770	0.770	0.770	0
2025-03-14	0.820	0.820	0.710	0.770	0.770	22,000
2025-03-13	0.760	0.760	0.760	0.760	0.760	0
2025-03-12	0.760	0.760	0.760	0.760	0.760	1,500
2025-03-11	0.700	0.770	0.700	0.750	0.750	17,000
2025-03-10	0.700	0.700	0.700	0.700	0.700	45,500
2025-03-07	0.700	0.700	0.700	0.700	0.700	1,000
2025-03-06	0.700	0.700	0.700	0.700	0.700	0
2025-03-05	0.700	0.700	0.700	0.700	0.700	9,500
2025-03-04	0.700	0.700	0.700	0.700	0.700	15,000
2025-03-03	0.720	0.720	0.720	0.720	0.720	1,000
2025-02-28	0.730	0.730	0.720	0.720	0.720	14,000
2025-02-27	0.740	0.740	0.740	0.740	0.740	500
2025-02-26	0.760	0.770	0.750	0.750	0.750	10,000
2025-02-25	0.770	0.770	0.760	0.760	0.760	1,000
2025-02-24	0.720	0.810	0.720	0.720	0.720	74,500
2025-02-21	0.720	0.810	0.720	0.810	0.810	6,500
2025-02-20	0.780	0.780	0.700	0.740	0.740	6,500
2025-02-19	0.820	0.840	0.780	0.780	0.780	87,000
2025-02-18	0.820	0.820	0.740	0.740	0.740	16,500
2025-02-17	0.800	0.820	0.800	0.820	0.820	222,000
2025-02-14	0.760	0.780	0.760	0.780	0.780	41,500
2025-02-13	0.650	0.690	0.650	0.690	0.690	1,000
2025-02-12	0.700	0.700	0.700	0.700	0.700	7,500
2025-02-11	0.710	0.710	0.700	0.700	0.700	1,000
2025-02-10	0.700	0.700	0.700	0.700	0.700	1,500
2025-02-07	0.700	0.700	0.700	0.700	0.700	0
2025-02-06	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 7 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.