Xikang Cloud Hospital Holdings Inc. (HKG:9686)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.065 (6.95%)
Nov 13, 2026, 3:20 PM HKT
HKG:9686 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.94 | 1.00 | 0.89 | 1.00 | 1.00 | 6.95% | 42,500 |
| Nov 12, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -6.03% | 25,000 |
| Nov 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 24,000 |
| Nov 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 13,000 |
| Nov 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.11% | 13,000 |
| Nov 6, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | 1.05% | 18,500 |
| Nov 5, 2026 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -0.52% | 41,500 |
| Nov 4, 2026 | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -4.95% | 55,500 |
| Nov 3, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 25,000 |
| Nov 2, 2026 | 0.98 | 1.08 | 0.98 | 1.03 | 1.03 | 5.64% | 124,500 |
| Oct 30, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 27,000 |
| Oct 29, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 19,500 |
| Oct 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 13,500 |
| Oct 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 25,000 |
| Oct 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 13,192,000 |
| Oct 23, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.57% | 614,000 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.82 | 0.96 | 0.96 | - | 15,875,000 |
| Oct 21, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.55% | 6,700,500 |
| Oct 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 36,500 |
| Oct 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 20,000 |
| Oct 15, 2026 | 0.95 | 0.99 | 0.81 | 0.98 | 0.98 | 0.51% | 49,500 |
| Oct 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 25,000 |
| Oct 13, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 19,378,500 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 36,500 |
| Oct 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | 30,000 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,000 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 30,500 |
| Oct 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 30,000 |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,000 |
| Oct 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 30, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 20,500 |
| Sep 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,500 |
| Sep 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 17,000 |
| Sep 25, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 17,500 |
| Sep 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 307,000 |
| Sep 23, 2026 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | -1.00% | 76,000 |
| Sep 22, 2026 | 0.95 | 1.01 | 0.91 | 1.00 | 1.00 | - | 197,500 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 132,000 |
| Sep 17, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 123,000 |
| Sep 16, 2026 | 1.00 | 1.02 | 0.95 | 1.01 | 1.01 | 1.00% | 110,000 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 12,500 |
| Sep 9, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 1.53% | 12,000 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 57,000 |
| Sep 7, 2026 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | 5.41% | 15,000 |
| Sep 4, 2026 | 0.45 | 0.95 | 0.45 | 0.93 | 0.93 | 0.54% | 22,000 |
| Sep 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |