Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong · Delayed Price · Currency is HKD 66.60
-3.10 (-4.45%)
At close: Mar 26, 2026
HKG:2506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 69.50 | 70.00 | 69.00 | 69.00 | - | -1.00% | 28,300 |
| Mar 25, 2026 | 72.00 | 72.85 | 69.55 | 69.70 | 69.70 | -1.76% | 135,350 |
| Mar 24, 2026 | 69.80 | 73.45 | 69.30 | 70.95 | 70.95 | 2.45% | 111,314 |
| Mar 23, 2026 | 71.00 | 71.55 | 68.30 | 69.25 | 69.25 | -4.15% | 194,450 |
| Mar 20, 2026 | 74.10 | 75.50 | 71.60 | 72.25 | 72.25 | -2.89% | 99,850 |
| Mar 19, 2026 | 75.00 | 76.85 | 74.20 | 74.40 | 74.40 | -2.94% | 71,700 |
| Mar 18, 2026 | 76.90 | 77.25 | 75.45 | 76.65 | 76.65 | 1.25% | 60,400 |
| Mar 17, 2026 | 77.65 | 78.25 | 75.10 | 75.70 | 75.70 | 0.40% | 153,000 |
| Mar 16, 2026 | 74.75 | 76.95 | 74.45 | 75.40 | 75.40 | 0.20% | 45,150 |
| Mar 13, 2026 | 77.10 | 77.10 | 74.95 | 75.25 | 75.25 | -1.89% | 76,650 |
| Mar 12, 2026 | 79.00 | 79.50 | 76.05 | 76.70 | 76.70 | -1.29% | 76,450 |
| Mar 11, 2026 | 80.75 | 80.75 | 77.50 | 77.70 | 77.70 | -1.89% | 68,650 |
| Mar 10, 2026 | 81.05 | 81.05 | 78.05 | 79.20 | 79.20 | 2.00% | 77,750 |
| Mar 9, 2026 | 78.75 | 78.75 | 74.20 | 77.65 | 77.65 | -2.08% | 135,450 |
| Mar 6, 2026 | 76.20 | 80.50 | 76.10 | 79.30 | 79.30 | 4.34% | 168,550 |
| Mar 5, 2026 | 75.00 | 78.05 | 74.60 | 76.00 | 76.00 | 2.77% | 113,800 |
| Mar 4, 2026 | 76.00 | 77.20 | 73.95 | 73.95 | 73.95 | -3.02% | 112,850 |
| Mar 3, 2026 | 77.90 | 80.00 | 75.80 | 76.25 | 76.25 | -2.12% | 203,950 |
| Mar 2, 2026 | 79.80 | 81.70 | 77.55 | 77.90 | 77.90 | -4.65% | 277,750 |
| Feb 27, 2026 | 82.45 | 83.45 | 81.60 | 81.70 | 81.70 | -0.37% | 84,400 |
| Feb 26, 2026 | 83.05 | 84.45 | 82.00 | 82.00 | 82.00 | -2.84% | 128,850 |
| Feb 25, 2026 | 84.40 | 85.75 | 82.10 | 84.40 | 84.40 | 0.36% | 145,200 |
| Feb 24, 2026 | 88.40 | 88.40 | 83.00 | 84.10 | 84.10 | -4.32% | 211,350 |
| Feb 23, 2026 | 87.20 | 89.40 | 87.05 | 87.90 | 87.90 | 2.27% | 27,350 |
| Feb 20, 2026 | 87.15 | 87.20 | 85.20 | 85.95 | 85.95 | -1.32% | 16,200 |
| Feb 16, 2026 | 86.00 | 88.55 | 85.80 | 87.10 | 87.10 | -1.53% | 10,550 |
| Feb 13, 2026 | 90.50 | 90.50 | 86.40 | 88.45 | 88.45 | -0.34% | 182,750 |
| Feb 12, 2026 | 86.50 | 95.00 | 85.40 | 88.75 | 88.75 | 2.36% | 383,050 |
| Feb 11, 2026 | 88.05 | 89.80 | 86.10 | 86.70 | 86.70 | -0.74% | 99,950 |
| Feb 10, 2026 | 86.50 | 88.90 | 86.00 | 87.35 | 87.35 | 0.23% | 110,300 |
| Feb 9, 2026 | 89.00 | 89.00 | 80.50 | 87.15 | 87.15 | 8.94% | 692,800 |
| Feb 6, 2026 | 83.35 | 83.35 | 79.70 | 80.00 | 80.00 | -3.96% | 375,758 |
| Feb 5, 2026 | 85.45 | 85.45 | 81.30 | 83.30 | 83.30 | -2.00% | 182,050 |
| Feb 4, 2026 | 88.30 | 88.30 | 83.05 | 85.00 | 85.00 | -2.19% | 315,142 |
| Feb 3, 2026 | 85.00 | 89.25 | 85.00 | 86.90 | 86.90 | 2.36% | 238,400 |
| Feb 2, 2026 | 90.45 | 90.45 | 84.50 | 84.90 | 84.90 | -4.61% | 296,000 |
| Jan 30, 2026 | 93.90 | 93.90 | 86.15 | 89.00 | 89.00 | -5.27% | 524,300 |
| Jan 29, 2026 | 95.00 | 99.00 | 91.50 | 93.95 | 93.95 | 0.32% | 561,150 |
| Jan 28, 2026 | 94.15 | 95.25 | 91.55 | 93.65 | 93.65 | 1.68% | 182,950 |
| Jan 27, 2026 | 92.60 | 94.25 | 90.60 | 92.10 | 92.10 | -0.16% | 137,900 |
| Jan 26, 2026 | 96.45 | 96.75 | 90.15 | 92.25 | 92.25 | -2.33% | 318,700 |
| Jan 23, 2026 | 93.00 | 95.70 | 92.10 | 94.45 | 94.45 | 2.66% | 306,600 |
| Jan 22, 2026 | 93.60 | 94.85 | 90.85 | 92.00 | 92.00 | -1.71% | 240,900 |
| Jan 21, 2026 | 93.80 | 95.35 | 90.65 | 93.60 | 93.60 | -0.27% | 237,850 |
| Jan 20, 2026 | 98.00 | 99.40 | 91.90 | 93.85 | 93.85 | -3.00% | 321,561 |
| Jan 19, 2026 | 103.30 | 104.00 | 96.05 | 96.75 | 96.75 | -5.24% | 444,461 |
| Jan 16, 2026 | 100.00 | 104.50 | 98.05 | 102.10 | 102.10 | 1.90% | 506,850 |
| Jan 15, 2026 | 106.10 | 106.70 | 98.25 | 100.20 | 100.20 | -6.18% | 939,950 |
| Jan 14, 2026 | 107.00 | 113.40 | 106.10 | 106.80 | 106.80 | -0.19% | 1,633,910 |
| Jan 13, 2026 | 108.80 | 114.00 | 103.10 | 107.00 | 107.00 | -0.65% | 2,140,766 |