Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.4100	0.4100	0.3749	0.3754	370,321	-0.03(-7.33%)
Jan 08, 2026	0.4300	0.4300	0.3900	0.4051	130,384	-0.02(-5.79%)
Jan 07, 2026	0.4800	0.4817	0.4077	0.4300	179,762	-0.04(-7.53%)
Jan 06, 2026	0.4300	0.4985	0.4300	0.4650	153,612	+0.03(+6.90%)
Jan 05, 2026	0.4300	0.4544	0.4147	0.4350	154,438	+0.01(+1.16%)
Jan 02, 2026	0.4200	0.4465	0.3900	0.4300	99,822	+0.02(+4.88%)
Dec 31, 2025	0.4100	0.4500	0.3800	0.4100	583,216	-0.00(-0.80%)
Dec 30, 2025	0.4100	0.4931	0.4100	0.4133	494,497	-0.00(-0.41%)
Dec 29, 2025	0.4150	0.4497	0.4090	0.4150	159,293	-0.01(-2.83%)
Dec 26, 2025	0.4500	0.4911	0.4202	0.4271	362,679	-0.03(-6.52%)
Dec 24, 2025	0.4490	0.4620	0.4060	0.4569	227,790	+0.01(+1.53%)
Dec 23, 2025	0.4700	0.4987	0.4500	0.4500	209,255	-0.03(-6.25%)
Dec 22, 2025	0.5100	0.5100	0.4757	0.4800	203,699	-0.04(-6.80%)
Dec 19, 2025	0.4800	0.5300	0.4800	0.5150	375,803	+0.04(+9.20%)
Dec 18, 2025	0.5300	0.5300	0.4529	0.4716	291,142	-0.05(-9.33%)
Dec 17, 2025	0.5503	0.5649	0.5200	0.5201	194,636	-0.06(-9.86%)
Dec 16, 2025	0.5440	0.5970	0.5200	0.5770	167,063	+0.02(+4.04%)
Dec 15, 2025	0.5650	0.6000	0.5100	0.5546	511,223	-0.04(-6.02%)
Dec 12, 2025	0.6100	0.6296	0.5554	0.5901	253,862	-0.02(-3.66%)
Dec 11, 2025	0.6200	0.6400	0.5901	0.6125	189,898	-0.02(-2.62%)
Dec 10, 2025	0.6211	0.6687	0.6030	0.6290	155,309	-0.01(-1.29%)
Dec 09, 2025	0.6300	0.6610	0.6200	0.6372	104,892	-0.01(-1.80%)
Dec 08, 2025	0.6980	0.6980	0.6400	0.6489	86,266	-0.03(-4.21%)
Dec 05, 2025	0.6860	0.7130	0.6773	0.6774	160,184	-0.01(-1.27%)
Dec 04, 2025	0.6700	0.6970	0.6650	0.6861	216,206	+0.03(+3.99%)
Dec 03, 2025	0.6500	0.6750	0.6400	0.6598	106,913	+0.01(+1.51%)
Dec 02, 2025	0.6900	0.7299	0.6500	0.6500	100,037	-0.04(-6.06%)
Dec 01, 2025	0.7300	0.7507	0.6800	0.6919	195,991	-0.04(-4.92%)
Nov 28, 2025	0.7698	0.7698	0.7223	0.7277	93,637	-0.04(-4.75%)
Nov 26, 2025	0.6987	0.7771	0.6900	0.7640	143,067	+0.03(+4.66%)
Nov 25, 2025	0.6800	0.7772	0.6536	0.7300	126,212	+0.05(+7.31%)
Nov 24, 2025	0.7860	0.8399	0.6601	0.6803	348,388	-0.12(-14.64%)
Nov 21, 2025	0.6500	0.8000	0.6012	0.7970	996,953	+0.18(+28.51%)
Nov 20, 2025	0.7000	0.7200	0.6202	0.6202	140,507	-0.06(-8.39%)
Nov 19, 2025	0.6800	0.7080	0.6700	0.6770	103,995	-0.00(-0.47%)
Nov 18, 2025	0.7259	0.7500	0.6601	0.6802	341,054	-0.06(-8.11%)
Nov 17, 2025	0.8040	0.8040	0.7400	0.7402	124,684	-0.05(-6.46%)
Nov 14, 2025	0.7622	0.8100	0.7193	0.7913	184,561	-0.03(-3.31%)
Nov 13, 2025	0.8590	0.8590	0.7585	0.8184	268,480	-0.02(-2.57%)
Nov 12, 2025	0.8365	0.8500	0.8203	0.8400	46,127	+0.02(+2.40%)
Nov 11, 2025	0.8500	0.8500	0.7900	0.8203	57,514	-0.02(-2.36%)
Nov 10, 2025	0.8400	0.8900	0.8177	0.8401	38,897	+0.01(+0.61%)
Nov 07, 2025	0.8500	0.8599	0.7800	0.8350	262,142	-0.04(-4.02%)
Nov 06, 2025	0.9180	0.9180	0.8300	0.8700	256,234	-0.03(-3.54%)
Nov 05, 2025	0.8300	0.9499	0.8289	0.9019	269,932	+0.07(+8.53%)
Nov 04, 2025	0.9600	0.9600	0.7730	0.8310	546,847	-0.13(-13.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

XIAO-I Corporation - American Depositary Shares (NQ:AIXI)

Historical Prices

Popular Pages