Neusoft Xikang Holdings Inc. (9686.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:31PM HKT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 0.990 | 1.040 | 0.960 | 0.990 | 0.990 | 47,000 |
| 19 June 2024 | 0.930 | 1.040 | 0.860 | 0.990 | 0.990 | 311,000 |
| 18 June 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 17 June 2024 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 44,500 |
| 14 June 2024 | 0.990 | 1.010 | 0.960 | 0.970 | 0.970 | 130,500 |
| 13 June 2024 | 1.000 | 1.000 | 0.930 | 0.990 | 0.990 | 14,000 |
| 12 June 2024 | 0.950 | 1.000 | 0.930 | 0.970 | 0.970 | 80,000 |
| 11 June 2024 | 0.970 | 0.980 | 0.960 | 0.980 | 0.980 | 120,000 |
| 07 June 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 52,500 |
| 06 June 2024 | 1.000 | 1.000 | 0.950 | 0.970 | 0.970 | 149,000 |
| 05 June 2024 | 0.970 | 0.980 | 0.960 | 0.980 | 0.980 | 129,000 |
| 04 June 2024 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 53,000 |
| 03 June 2024 | 0.940 | 0.970 | 0.930 | 0.970 | 0.970 | 145,500 |
| 31 May 2024 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 119,000 |
| 30 May 2024 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 107,500 |
| 29 May 2024 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 8,000 |
| 28 May 2024 | 0.940 | 0.970 | 0.940 | 0.950 | 0.950 | 21,500 |
| 27 May 2024 | 0.930 | 0.990 | 0.910 | 0.940 | 0.940 | 157,500 |
| 24 May 2024 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 111,000 |
| 23 May 2024 | 0.930 | 0.930 | 0.870 | 0.900 | 0.900 | 21,000 |
| 22 May 2024 | 0.920 | 0.980 | 0.910 | 0.930 | 0.930 | 78,500 |
| 21 May 2024 | 0.910 | 0.940 | 0.900 | 0.910 | 0.910 | 89,500 |
| 20 May 2024 | 0.890 | 0.920 | 0.880 | 0.920 | 0.920 | 73,000 |
| 17 May 2024 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 24,500 |
| 16 May 2024 | 0.900 | 0.920 | 0.880 | 0.880 | 0.880 | 24,000 |
| 14 May 2024 | 0.890 | 0.910 | 0.840 | 0.910 | 0.910 | 227,500 |
| 13 May 2024 | 0.900 | 0.930 | 0.890 | 0.900 | 0.900 | 74,000 |
| 10 May 2024 | 0.830 | 0.890 | 0.830 | 0.880 | 0.880 | 87,500 |
| 09 May 2024 | 0.820 | 0.880 | 0.810 | 0.880 | 0.880 | 127,500 |
| 08 May 2024 | 0.840 | 0.880 | 0.830 | 0.850 | 0.850 | 57,500 |
| 07 May 2024 | 0.850 | 0.910 | 0.830 | 0.840 | 0.840 | 109,500 |
| 06 May 2024 | 0.810 | 0.810 | 0.800 | 0.810 | 0.810 | 25,500 |
| 03 May 2024 | 0.820 | 0.830 | 0.770 | 0.810 | 0.810 | 211,500 |
| 02 May 2024 | 0.820 | 0.850 | 0.810 | 0.850 | 0.850 | 42,500 |
| 30 Apr 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| 29 Apr 2024 | 0.810 | 0.850 | 0.800 | 0.850 | 0.850 | 84,500 |
| 26 Apr 2024 | 0.820 | 0.870 | 0.800 | 0.870 | 0.870 | 78,500 |
| 25 Apr 2024 | 0.830 | 0.900 | 0.820 | 0.840 | 0.840 | 39,000 |
| 24 Apr 2024 | 0.800 | 0.880 | 0.800 | 0.820 | 0.820 | 89,000 |
| 23 Apr 2024 | 0.800 | 0.830 | 0.800 | 0.800 | 0.800 | 11,500 |
| 22 Apr 2024 | 0.830 | 0.830 | 0.800 | 0.800 | 0.800 | 67,500 |
| 19 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
| 18 Apr 2024 | 0.890 | 0.890 | 0.840 | 0.880 | 0.880 | 8,000 |
| 17 Apr 2024 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 25,500 |
| 16 Apr 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| 15 Apr 2024 | 0.860 | 0.880 | 0.830 | 0.880 | 0.880 | 62,500 |
| 12 Apr 2024 | 0.870 | 0.870 | 0.840 | 0.860 | 0.860 | 54,500 |
| 11 Apr 2024 | 0.860 | 0.890 | 0.860 | 0.890 | 0.890 | 2,000 |
| 10 Apr 2024 | 0.890 | 0.890 | 0.820 | 0.860 | 0.860 | 88,500 |
| 09 Apr 2024 | 0.930 | 0.930 | 0.900 | 0.910 | 0.910 | 46,000 |
| 08 Apr 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 4,500 |
| 05 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.940 | 0.940 | 1,000 |
| 03 Apr 2024 | 0.990 | 0.990 | 0.930 | 0.940 | 0.940 | 47,500 |
| 02 Apr 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 28 Mar 2024 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 528,500 |
| 27 Mar 2024 | 1.150 | 1.180 | 1.110 | 1.130 | 1.130 | 58,500 |
| 26 Mar 2024 | 1.270 | 1.290 | 1.140 | 1.140 | 1.140 | 44,000 |
| 25 Mar 2024 | 1.200 | 1.270 | 1.150 | 1.260 | 1.260 | 172,500 |
| 22 Mar 2024 | 1.210 | 1.320 | 1.210 | 1.270 | 1.270 | 47,500 |
| 21 Mar 2024 | 1.200 | 1.260 | 1.120 | 1.210 | 1.210 | 86,500 |
| 20 Mar 2024 | 1.050 | 1.170 | 1.050 | 1.170 | 1.170 | 130,500 |
| 19 Mar 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 18 Mar 2024 | 1.130 | 1.140 | 1.080 | 1.080 | 1.080 | 11,500 |
| 15 Mar 2024 | 1.050 | 1.130 | 1.000 | 1.100 | 1.100 | 42,000 |
| 14 Mar 2024 | 1.030 | 1.050 | 0.960 | 1.050 | 1.050 | 4,500 |
| 13 Mar 2024 | 1.050 | 1.070 | 1.010 | 1.070 | 1.070 | 14,500 |
| 12 Mar 2024 | 1.060 | 1.060 | 0.980 | 1.040 | 1.040 | 50,000 |
| 11 Mar 2024 | 1.030 | 1.100 | 1.020 | 1.070 | 1.070 | 78,000 |
| 08 Mar 2024 | 0.980 | 1.060 | 0.970 | 1.050 | 1.050 | 69,500 |
| 07 Mar 2024 | 0.910 | 1.030 | 0.890 | 0.970 | 0.970 | 130,500 |
| 06 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 6,000 |
| 05 Mar 2024 | 0.850 | 0.900 | 0.830 | 0.880 | 0.880 | 53,000 |
| 04 Mar 2024 | 0.910 | 0.920 | 0.890 | 0.900 | 0.900 | 9,500 |
| 01 Mar 2024 | 0.900 | 0.910 | 0.830 | 0.910 | 0.910 | 48,500 |
| 29 Feb 2024 | 0.860 | 0.920 | 0.860 | 0.920 | 0.920 | 66,000 |
| 28 Feb 2024 | 0.920 | 0.920 | 0.880 | 0.910 | 0.910 | 25,500 |
| 27 Feb 2024 | 0.900 | 0.920 | 0.850 | 0.880 | 0.880 | 32,000 |
| 26 Feb 2024 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 5,000 |
| 23 Feb 2024 | 0.830 | 0.910 | 0.830 | 0.880 | 0.880 | 26,000 |
| 22 Feb 2024 | 0.820 | 0.890 | 0.810 | 0.820 | 0.820 | 7,500 |
| 21 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| 20 Feb 2024 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 10,500 |
| 19 Feb 2024 | 0.880 | 0.940 | 0.840 | 0.880 | 0.880 | 28,500 |
| 16 Feb 2024 | 0.890 | 0.990 | 0.890 | 0.900 | 0.900 | 24,000 |
| 15 Feb 2024 | 0.880 | 0.890 | 0.880 | 0.890 | 0.890 | 1,000 |
| 14 Feb 2024 | 0.820 | 0.980 | 0.820 | 0.880 | 0.880 | 2,000 |
| 09 Feb 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
| 08 Feb 2024 | 0.780 | 0.890 | 0.770 | 0.830 | 0.830 | 23,000 |
| 07 Feb 2024 | 0.820 | 0.970 | 0.820 | 0.830 | 0.830 | 7,000 |
| 06 Feb 2024 | 0.810 | 0.950 | 0.800 | 0.820 | 0.820 | 73,500 |
| 05 Feb 2024 | 0.860 | 0.950 | 0.800 | 0.810 | 0.810 | 47,500 |
| 02 Feb 2024 | 0.930 | 0.990 | 0.850 | 0.860 | 0.860 | 9,000 |
| 01 Feb 2024 | 0.960 | 0.960 | 0.960 | 0.940 | 0.940 | 500 |
| 31 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 30 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 29 Jan 2024 | 0.860 | 1.070 | 0.860 | 0.910 | 0.910 | 22,000 |
| 26 Jan 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 25 Jan 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,500 |
| 24 Jan 2024 | 1.000 | 1.000 | 0.850 | 0.980 | 0.980 | 8,500 |
| 23 Jan 2024 | 0.960 | 1.000 | 0.950 | 0.950 | 0.950 | 49,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.