Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong · Delayed Price · Currency is HKD 105.40
+3.10 (3.03%)
At close: Sep 30, 2025
HKG:2506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 102.40 | 102.70 | 100.50 | 102.30 | 102.30 | 0.79% | 100,200 |
| Sep 26, 2025 | 102.60 | 103.00 | 100.50 | 101.50 | 101.50 | -1.74% | 225,686 |
| Sep 25, 2025 | 103.70 | 103.70 | 102.40 | 103.30 | 103.30 | - | 85,900 |
| Sep 24, 2025 | 103.80 | 104.80 | 102.00 | 103.30 | 103.30 | 0.39% | 154,910 |
| Sep 23, 2025 | 103.70 | 104.70 | 101.50 | 102.90 | 102.90 | -1.72% | 200,716 |
| Sep 22, 2025 | 106.20 | 106.30 | 103.70 | 104.70 | 104.70 | -0.66% | 205,200 |
| Sep 19, 2025 | 108.00 | 108.40 | 104.50 | 105.40 | 105.40 | -2.41% | 266,200 |
| Sep 18, 2025 | 109.20 | 113.50 | 105.00 | 108.00 | 108.00 | -0.09% | 435,250 |
| Sep 17, 2025 | 109.30 | 109.30 | 106.10 | 108.10 | 108.10 | -1.10% | 297,300 |
| Sep 16, 2025 | 105.10 | 111.60 | 105.10 | 109.30 | 109.30 | 3.11% | 500,350 |
| Sep 15, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.03% | 118,278 |
| Sep 12, 2025 | 104.50 | 109.90 | 104.50 | 107.10 | 107.10 | 3.58% | 426,366 |
| Sep 11, 2025 | 104.70 | 104.70 | 101.80 | 103.40 | 103.40 | -1.24% | 219,067 |
| Sep 10, 2025 | 106.50 | 107.00 | 104.20 | 104.70 | 104.70 | -0.85% | 98,544 |
| Sep 9, 2025 | 109.00 | 109.40 | 105.00 | 105.60 | 105.60 | -2.94% | 204,477 |
| Sep 8, 2025 | 107.00 | 109.90 | 107.00 | 108.80 | 108.80 | 2.54% | 255,154 |
| Sep 5, 2025 | 104.20 | 107.30 | 103.20 | 106.10 | 106.10 | 2.81% | 197,355 |
| Sep 4, 2025 | 106.10 | 108.90 | 102.70 | 103.20 | 103.20 | -3.37% | 306,856 |
| Sep 3, 2025 | 107.30 | 108.30 | 105.50 | 106.80 | 106.80 | -0.47% | 161,890 |
| Sep 2, 2025 | 111.80 | 110.80 | 106.40 | 107.30 | 107.30 | -3.16% | 248,858 |
| Sep 1, 2025 | 109.90 | 112.00 | 106.30 | 110.80 | 110.80 | 2.50% | 286,231 |
| Aug 29, 2025 | 106.70 | 110.30 | 105.30 | 108.10 | 108.10 | 1.31% | 232,001 |
| Aug 28, 2025 | 109.80 | 110.90 | 105.00 | 106.70 | 106.70 | -2.82% | 398,952 |
| Aug 27, 2025 | 114.90 | 121.00 | 109.40 | 109.80 | 109.80 | -2.57% | 658,028 |
| Aug 26, 2025 | 112.10 | 113.50 | 108.40 | 112.70 | 112.70 | 1.62% | 487,764 |
| Aug 25, 2025 | 111.00 | 114.50 | 109.50 | 110.90 | 110.90 | 1.93% | 619,707 |
| Aug 22, 2025 | 106.80 | 111.10 | 104.20 | 108.80 | 108.80 | 3.72% | 587,700 |
| Aug 21, 2025 | 110.10 | 111.00 | 103.30 | 104.90 | 104.90 | -2.78% | 461,800 |
| Aug 20, 2025 | 113.00 | 113.00 | 104.80 | 107.90 | 107.90 | -3.57% | 701,200 |
| Aug 19, 2025 | 108.80 | 116.90 | 108.10 | 111.90 | 111.90 | 4.58% | 1,456,950 |
| Aug 18, 2025 | 105.50 | 108.80 | 104.80 | 107.00 | 107.00 | 1.61% | 417,450 |
| Aug 15, 2025 | 103.60 | 105.50 | 102.80 | 105.30 | 105.30 | 2.73% | 267,200 |
| Aug 14, 2025 | 104.90 | 105.50 | 101.90 | 102.50 | 102.50 | -2.38% | 185,500 |
| Aug 13, 2025 | 103.80 | 106.10 | 102.40 | 105.00 | 105.00 | 2.64% | 216,000 |
| Aug 12, 2025 | 101.70 | 102.50 | 101.00 | 102.30 | 102.30 | - | 112,750 |
| Aug 11, 2025 | 101.20 | 104.20 | 101.20 | 102.30 | 102.30 | -0.20% | 76,050 |
| Aug 8, 2025 | 106.00 | 108.50 | 101.80 | 102.50 | 102.50 | -1.06% | 352,700 |
| Aug 7, 2025 | 106.20 | 106.20 | 103.30 | 103.60 | 103.60 | -2.45% | 88,100 |
| Aug 6, 2025 | 104.90 | 108.50 | 104.50 | 106.20 | 106.20 | 1.34% | 336,850 |
| Aug 5, 2025 | 101.50 | 105.10 | 99.50 | 104.80 | 104.80 | 3.76% | 223,300 |
| Aug 4, 2025 | 98.80 | 101.80 | 98.80 | 101.00 | 101.00 | 0.90% | 94,150 |
| Aug 1, 2025 | 104.80 | 107.50 | 99.00 | 100.10 | 100.10 | -1.09% | 397,750 |
| Jul 31, 2025 | 103.80 | 106.40 | 100.10 | 101.20 | 101.20 | -2.03% | 271,750 |
| Jul 30, 2025 | 104.10 | 105.10 | 101.10 | 103.30 | 103.30 | -1.62% | 198,750 |
| Jul 29, 2025 | 108.30 | 106.80 | 104.00 | 105.00 | 105.00 | -2.14% | 359,150 |
| Jul 28, 2025 | 111.30 | 112.40 | 106.20 | 107.30 | 107.30 | -2.72% | 191,600 |
| Jul 25, 2025 | 110.00 | 112.20 | 108.40 | 110.30 | 110.30 | 0.82% | 392,700 |
| Jul 24, 2025 | 111.00 | 111.00 | 107.10 | 109.40 | 109.40 | 0.74% | 200,950 |
| Jul 23, 2025 | 107.40 | 110.00 | 106.50 | 108.60 | 108.60 | 1.02% | 124,900 |
| Jul 22, 2025 | 111.30 | 111.60 | 105.90 | 107.50 | 107.50 | -3.33% | 272,750 |