Neusoft Xikang Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.610	0.610	0.600	0.610	0.610	70,000
2024-11-04	0.600	0.610	0.600	0.610	0.610	3,000
2024-11-01	0.600	0.630	0.600	0.630	0.630	363,500
2024-10-31	0.600	0.610	0.600	0.600	0.600	78,500
2024-10-30	0.610	0.620	0.600	0.620	0.620	340,500
2024-10-29	0.600	0.620	0.600	0.620	0.620	32,000
2024-10-28	0.630	0.630	0.590	0.620	0.620	88,500
2024-10-25	0.600	0.640	0.600	0.630	0.630	152,000
2024-10-24	0.610	0.620	0.610	0.620	0.620	10,500
2024-10-23	0.610	0.630	0.610	0.630	0.630	52,000
2024-10-22	0.620	0.640	0.620	0.640	0.640	27,500
2024-10-21	0.640	0.640	0.640	0.640	0.640	1,500
2024-10-18	0.640	0.660	0.640	0.660	0.660	26,000
2024-10-17	0.630	0.680	0.610	0.650	0.650	27,500
2024-10-16	0.600	0.690	0.590	0.680	0.680	21,475,000
2024-10-15	0.620	0.620	0.600	0.600	0.600	4,000
2024-10-14	0.620	0.620	0.620	0.620	0.620	2,000
2024-10-10	0.630	0.680	0.630	0.630	0.630	52,000
2024-10-09	0.620	0.650	0.600	0.630	0.630	24,500
2024-10-08	0.670	0.670	0.670	0.670	0.670	25,500
2024-10-07	0.680	0.720	0.680	0.710	0.710	63,000
2024-10-04	0.640	0.680	0.610	0.680	0.680	114,000
2024-10-03	0.660	0.670	0.650	0.650	0.650	25,000
2024-10-02	0.620	0.680	0.610	0.670	0.670	95,000
2024-09-30	0.650	0.660	0.640	0.660	0.660	67,500
2024-09-27	0.670	0.670	0.610	0.640	0.640	34,000
2024-09-26	0.620	0.670	0.620	0.670	0.670	5,500
2024-09-25	0.620	0.690	0.620	0.650	0.650	72,500
2024-09-24	0.700	0.700	0.700	0.700	0.700	0
2024-09-23	0.650	0.700	0.650	0.700	0.700	13,500
2024-09-20	0.610	0.690	0.490	0.690	0.690	474,500
2024-09-19	0.690	0.690	0.690	0.690	0.690	0
2024-09-17	0.690	0.690	0.690	0.690	0.690	2,000
2024-09-16	0.690	0.700	0.690	0.700	0.700	12,000
2024-09-13	0.700	0.700	0.680	0.680	0.680	49,000
2024-09-12	0.700	0.720	0.680	0.710	0.710	46,000
2024-09-11	0.730	0.750	0.710	0.710	0.710	9,500
2024-09-10	0.750	0.750	0.750	0.750	0.750	0
2024-09-09	0.750	0.750	0.750	0.750	0.750	0
2024-09-05	0.760	0.760	0.760	0.760	0.760	0
2024-09-04	0.750	0.760	0.750	0.760	0.760	4,500
2024-09-03	0.760	0.760	0.750	0.750	0.750	2,000
2024-09-02	0.750	0.750	0.750	0.750	0.750	1,000
2024-08-30	0.760	0.760	0.730	0.740	0.740	10,500
2024-08-29	0.780	0.780	0.770	0.770	0.770	1,000
2024-08-28	0.770	0.770	0.770	0.770	0.770	1,000
2024-08-27	0.760	0.760	0.760	0.760	0.760	0
2024-08-26	0.750	0.750	0.750	0.750	0.750	500
2024-08-23	0.720	0.740	0.720	0.740	0.740	2,500
2024-08-22	0.760	0.760	0.710	0.720	0.720	13,500
2024-08-21	0.770	0.770	0.770	0.770	0.770	500
2024-08-20	0.760	0.760	0.760	0.760	0.760	0
2024-08-19	0.760	0.760	0.760	0.760	0.760	0
2024-08-16	0.760	0.760	0.760	0.760	0.760	0
2024-08-15	0.760	0.760	0.760	0.760	0.760	500
2024-08-14	0.770	0.770	0.720	0.750	0.750	16,000
2024-08-13	0.770	0.770	0.770	0.770	0.770	44,000
2024-08-12	0.770	0.790	0.770	0.790	0.790	4,500
2024-08-09	0.770	0.800	0.770	0.790	0.790	6,000
2024-08-08	0.780	0.780	0.780	0.780	0.780	1,000

← NewerPage 9 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.