Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong · Delayed Price · Currency is HKD 106.60
-2.20 (-2.02%)
Last updated: Sep 9, 2025, 1:16 PM HKT
HKG:2506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 109.00 | 109.40 | 105.00 | 105.60 | - | -2.94% | 204,377 |
| Sep 8, 2025 | 107.00 | 109.90 | 107.00 | 108.80 | - | 2.54% | 255,154 |
| Sep 5, 2025 | 104.20 | 107.30 | 103.20 | 106.10 | - | 2.81% | 197,355 |
| Sep 4, 2025 | 106.10 | 108.90 | 102.70 | 103.20 | - | -3.37% | 306,856 |
| Sep 3, 2025 | 107.30 | 108.30 | 105.50 | 106.80 | - | -0.47% | 161,890 |
| Sep 2, 2025 | 111.80 | 111.80 | 106.40 | 107.30 | - | -3.16% | 248,858 |
| Sep 1, 2025 | 109.90 | 112.00 | 106.30 | 110.80 | - | 2.50% | 286,231 |
| Aug 29, 2025 | 106.70 | 110.30 | 105.30 | 108.10 | - | 1.31% | 232,001 |
| Aug 28, 2025 | 109.80 | 110.90 | 105.00 | 106.70 | - | -2.82% | 398,952 |
| Aug 27, 2025 | 114.90 | 121.00 | 109.40 | 109.80 | - | -2.57% | 658,028 |
| Aug 26, 2025 | 112.10 | 113.50 | 108.40 | 112.70 | - | 1.62% | 487,764 |
| Aug 25, 2025 | 111.00 | 114.50 | 109.50 | 110.90 | - | 1.93% | 619,707 |
| Aug 22, 2025 | 106.80 | 111.10 | 104.20 | 108.80 | - | 3.72% | 587,700 |
| Aug 21, 2025 | 110.10 | 111.00 | 103.30 | 104.90 | - | -2.78% | 461,800 |
| Aug 20, 2025 | 113.00 | 113.00 | 104.80 | 107.90 | - | -3.57% | 701,200 |
| Aug 19, 2025 | 108.80 | 116.90 | 108.10 | 111.90 | - | 4.58% | 1,456,950 |
| Aug 18, 2025 | 105.50 | 108.80 | 104.80 | 107.00 | - | 1.61% | 417,450 |
| Aug 15, 2025 | 103.60 | 105.50 | 102.80 | 105.30 | - | 2.73% | 267,200 |
| Aug 14, 2025 | 104.90 | 105.50 | 101.90 | 102.50 | - | -2.38% | 185,500 |
| Aug 13, 2025 | 103.80 | 106.10 | 102.40 | 105.00 | - | 2.64% | 216,000 |
| Aug 12, 2025 | 101.70 | 102.50 | 101.00 | 102.30 | - | - | 112,750 |
| Aug 11, 2025 | 101.20 | 104.20 | 101.20 | 102.30 | - | -0.20% | 76,050 |
| Aug 8, 2025 | 106.00 | 108.50 | 101.80 | 102.50 | - | -1.06% | 352,700 |
| Aug 7, 2025 | 106.20 | 106.20 | 103.30 | 103.60 | - | -2.45% | 88,100 |
| Aug 6, 2025 | 104.90 | 108.50 | 104.50 | 106.20 | - | 1.34% | 336,850 |
| Aug 5, 2025 | 101.50 | 105.10 | 99.50 | 104.80 | - | 3.76% | 223,300 |
| Aug 4, 2025 | 98.80 | 101.80 | 98.80 | 101.00 | - | 0.90% | 94,150 |
| Aug 1, 2025 | 104.80 | 107.50 | 99.00 | 100.10 | - | -1.09% | 397,750 |
| Jul 31, 2025 | 103.80 | 106.40 | 100.10 | 101.20 | - | -2.03% | 271,750 |
| Jul 30, 2025 | 104.10 | 105.10 | 101.10 | 103.30 | - | -1.62% | 198,750 |
| Jul 29, 2025 | 108.30 | 108.30 | 104.00 | 105.00 | - | -2.14% | 359,150 |
| Jul 28, 2025 | 111.30 | 112.40 | 106.20 | 107.30 | - | -2.72% | 191,600 |
| Jul 25, 2025 | 110.00 | 112.20 | 108.40 | 110.30 | - | 0.82% | 392,700 |
| Jul 24, 2025 | 111.00 | 111.00 | 107.10 | 109.40 | - | 0.74% | 200,950 |
| Jul 23, 2025 | 107.40 | 110.00 | 106.50 | 108.60 | - | 1.02% | 124,900 |
| Jul 22, 2025 | 111.30 | 111.60 | 105.90 | 107.50 | - | -3.33% | 272,750 |
| Jul 21, 2025 | 114.60 | 114.60 | 109.70 | 111.20 | - | -3.22% | 168,600 |
| Jul 18, 2025 | 112.50 | 119.50 | 112.40 | 114.90 | - | 2.32% | 344,050 |
| Jul 17, 2025 | 105.10 | 114.50 | 104.00 | 112.30 | - | 6.95% | 761,270 |
| Jul 16, 2025 | 108.90 | 115.00 | 104.00 | 105.00 | - | -2.14% | 613,550 |
| Jul 15, 2025 | 104.70 | 108.90 | 99.50 | 107.30 | - | 6.34% | 388,200 |
| Jul 14, 2025 | 103.60 | 103.60 | 98.75 | 100.90 | - | 0.10% | 453,300 |
| Jul 11, 2025 | 103.30 | 103.30 | 100.50 | 100.80 | - | -0.49% | 84,850 |
| Jul 10, 2025 | 102.70 | 102.70 | 101.00 | 101.30 | - | -1.27% | 90,400 |
| Jul 9, 2025 | 104.60 | 104.60 | 102.00 | 102.60 | - | -0.48% | 63,650 |
| Jul 8, 2025 | 102.80 | 104.80 | 102.10 | 103.10 | - | 0.29% | 121,300 |
| Jul 7, 2025 | 103.00 | 103.70 | 102.20 | 102.80 | - | -0.96% | 40,950 |
| Jul 4, 2025 | 104.30 | 108.30 | 102.30 | 103.80 | - | -0.57% | 181,800 |
| Jul 3, 2025 | 105.00 | 105.00 | 101.00 | 104.40 | - | 0.87% | 204,650 |
| Jul 2, 2025 | 106.10 | 107.00 | 102.00 | 103.50 | - | -0.96% | 205,600 |