Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong · Delayed Price · Currency is HKD 84.10
-3.80 (-4.32%)
Last updated: Feb 24, 2026, 2:21 PM HKT
HKG:2506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 88.10 | 88.30 | 84.00 | 84.45 | - | -3.92% | 110,650 |
| 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 |
| Jan 12, 2026 | 103.90 | 114.70 | 97.00 | 107.70 | 107.70 | 10.40% | 2,934,150 |
| Jan 9, 2026 | 84.40 | 102.20 | 82.00 | 97.55 | 97.55 | 20.58% | 2,038,150 |
| Jan 8, 2026 | 85.15 | 85.55 | 80.45 | 80.90 | 80.90 | -1.88% | 322,750 |
| Jan 7, 2026 | 82.00 | 85.50 | 81.60 | 82.45 | 82.45 | -0.90% | 113,500 |
| Jan 6, 2026 | 84.10 | 85.95 | 82.00 | 83.20 | 83.20 | -1.07% | 190,550 |
| Jan 5, 2026 | 76.65 | 84.55 | 76.60 | 84.10 | 84.10 | 9.79% | 357,600 |
| Jan 2, 2026 | 79.10 | 79.10 | 75.80 | 76.60 | 76.60 | -3.16% | 29,850 |
| Dec 31, 2025 | 77.40 | 79.30 | 75.10 | 79.10 | 79.10 | 5.19% | 158,050 |
| Dec 30, 2025 | 74.25 | 78.50 | 71.95 | 75.20 | 75.20 | 4.37% | 674,650 |
| Dec 29, 2025 | 72.00 | 75.75 | 70.15 | 72.05 | 72.05 | 0.07% | 368,850 |
| Dec 24, 2025 | 73.30 | 74.60 | 72.00 | 72.00 | 72.00 | -1.64% | 90,100 |
| Dec 23, 2025 | 75.80 | 76.00 | 73.05 | 73.20 | 73.20 | -4.13% | 178,500 |
| Dec 22, 2025 | 74.90 | 76.50 | 74.20 | 76.35 | 76.35 | 2.00% | 129,000 |
| Dec 19, 2025 | 72.50 | 75.45 | 72.50 | 74.85 | 74.85 | 2.11% | 77,800 |
| Dec 18, 2025 | 75.00 | 77.00 | 72.40 | 73.30 | 73.30 | -2.66% | 225,400 |
| Dec 17, 2025 | 76.95 | 77.95 | 75.00 | 75.30 | 75.30 | -1.95% | 122,300 |
| Dec 16, 2025 | 83.20 | 83.20 | 76.05 | 76.80 | 76.80 | -5.88% | 220,700 |
| Dec 15, 2025 | 82.70 | 84.90 | 81.25 | 81.60 | 81.60 | -3.20% | 100,350 |
| Dec 12, 2025 | 84.95 | 84.95 | 81.80 | 84.30 | 84.30 | 2.06% | 199,700 |
| Dec 11, 2025 | 87.90 | 87.90 | 82.60 | 82.60 | 82.60 | -4.18% | 115,700 |
| Dec 10, 2025 | 87.95 | 87.95 | 86.15 | 86.20 | 86.20 | 0.23% | 98,600 |
| Dec 9, 2025 | 85.00 | 88.00 | 83.80 | 86.00 | 86.00 | 0.41% | 244,350 |