Neusoft Xikang Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 30,000 |
| 2025-02-04 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2025-02-03 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 3,500 |
| 2025-01-28 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 500 |
| 2025-01-27 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 500 |
| 2025-01-24 | 0.730 | 0.740 | 0.730 | 0.730 | 0.730 | 14,000 |
| 2025-01-23 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 5,000 |
| 2025-01-22 | 0.690 | 0.730 | 0.690 | 0.730 | 0.730 | 35,500 |
| 2025-01-21 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 20,000 |
| 2025-01-20 | 0.760 | 0.770 | 0.750 | 0.750 | 0.750 | 30,500 |
| 2025-01-17 | 0.800 | 0.800 | 0.760 | 0.760 | 0.760 | 97,500 |
| 2025-01-16 | 0.800 | 0.870 | 0.770 | 0.800 | 0.800 | 38,000 |
| 2025-01-15 | 0.790 | 0.820 | 0.760 | 0.760 | 0.760 | 80,000 |
| 2025-01-14 | 0.870 | 0.920 | 0.800 | 0.810 | 0.810 | 88,000 |
| 2025-01-13 | 0.850 | 0.850 | 0.770 | 0.820 | 0.820 | 86,000 |
| 2025-01-10 | 0.800 | 0.830 | 0.770 | 0.770 | 0.770 | 78,500 |
| 2025-01-09 | 0.800 | 0.870 | 0.720 | 0.850 | 0.850 | 78,000 |
| 2025-01-08 | 0.930 | 0.930 | 0.780 | 0.780 | 0.780 | 174,500 |
| 2025-01-07 | 0.890 | 0.890 | 0.800 | 0.860 | 0.860 | 65,500 |
| 2025-01-06 | 0.940 | 0.950 | 0.800 | 0.860 | 0.860 | 213,000 |
| 2025-01-03 | 0.950 | 0.950 | 0.830 | 0.830 | 0.830 | 272,500 |
| 2025-01-02 | 1.070 | 1.090 | 0.950 | 0.950 | 0.950 | 250,500 |
| 2024-12-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 890,000 |
| 2024-12-30 | 0.990 | 1.230 | 0.930 | 1.190 | 1.190 | 661,500 |
| 2024-12-27 | 1.090 | 1.090 | 0.950 | 0.950 | 0.950 | 115,000 |
| 2024-12-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 95,500 |
| 2024-12-23 | 1.150 | 1.150 | 1.000 | 1.060 | 1.060 | 91,000 |
| 2024-12-20 | 1.040 | 1.050 | 0.950 | 1.040 | 1.040 | 171,000 |
| 2024-12-19 | 0.930 | 1.130 | 0.930 | 1.000 | 1.000 | 200,000 |
| 2024-12-18 | 1.160 | 1.160 | 1.000 | 1.080 | 1.080 | 158,000 |
| 2024-12-17 | 1.060 | 1.150 | 1.020 | 1.070 | 1.070 | 144,000 |
| 2024-12-16 | 1.170 | 1.170 | 0.930 | 1.070 | 1.070 | 206,000 |
| 2024-12-13 | 1.190 | 1.190 | 1.040 | 1.090 | 1.090 | 99,500 |
| 2024-12-12 | 1.100 | 1.190 | 1.070 | 1.080 | 1.080 | 16,500 |
| 2024-12-11 | 1.020 | 1.090 | 0.970 | 1.050 | 1.050 | 769,000 |
| 2024-12-10 | 1.000 | 1.020 | 0.930 | 1.010 | 1.010 | 329,500 |
| 2024-12-09 | 0.990 | 1.020 | 0.950 | 0.950 | 0.950 | 175,500 |
| 2024-12-06 | 1.020 | 1.020 | 0.930 | 0.990 | 0.990 | 114,000 |
| 2024-12-05 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 66,500 |
| 2024-12-04 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 220,000 |
| 2024-12-03 | 1.010 | 1.010 | 0.910 | 1.000 | 1.000 | 342,000 |
| 2024-12-02 | 1.030 | 1.030 | 0.900 | 1.000 | 1.000 | 362,000 |
| 2024-11-29 | 1.020 | 1.050 | 0.950 | 0.990 | 0.990 | 222,000 |
| 2024-11-28 | 1.000 | 1.050 | 0.960 | 1.010 | 1.010 | 673,500 |
| 2024-11-27 | 0.980 | 1.040 | 0.900 | 0.970 | 0.970 | 654,000 |
| 2024-11-26 | 1.030 | 1.030 | 0.930 | 0.980 | 0.980 | 52,500 |
| 2024-11-25 | 1.050 | 1.050 | 0.920 | 0.990 | 0.990 | 988,000 |
| 2024-11-22 | 0.920 | 0.980 | 0.810 | 0.960 | 0.960 | 854,000 |
| 2024-11-21 | 0.620 | 0.840 | 0.620 | 0.810 | 0.810 | 630,000 |
| 2024-11-20 | 0.530 | 0.690 | 0.530 | 0.680 | 0.680 | 177,000 |
| 2024-11-19 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 37,500 |
| 2024-11-18 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 51,500 |
| 2024-11-15 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 11,500 |
| 2024-11-14 | 0.620 | 0.630 | 0.620 | 0.630 | 0.630 | 107,500 |
| 2024-11-13 | 0.610 | 0.620 | 0.580 | 0.610 | 0.610 | 97,000 |
| 2024-11-12 | 0.590 | 0.610 | 0.590 | 0.600 | 0.600 | 41,500 |
| 2024-11-11 | 0.590 | 0.610 | 0.580 | 0.610 | 0.610 | 222,000 |
| 2024-11-08 | 0.600 | 0.610 | 0.580 | 0.610 | 0.610 | 63,500 |
| 2024-11-07 | 0.600 | 0.610 | 0.500 | 0.610 | 0.610 | 89,500 |
| 2024-11-06 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 22,000 |
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.