Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong · Delayed Price · Currency is HKD 67.80
-0.20 (-0.29%)
Nov 13, 2026, 3:59 PM HKT
HKG:2506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 68.00 | 68.55 | 67.50 | 67.80 | 67.80 | -0.29% | 29,750 |
| Nov 12, 2026 | 69.30 | 69.35 | 68.00 | 68.00 | 68.00 | -1.88% | 8,900 |
| Nov 11, 2026 | 70.35 | 70.35 | 67.30 | 69.30 | 69.30 | 0.43% | 33,150 |
| Nov 10, 2026 | 69.45 | 70.85 | 68.10 | 69.00 | 69.00 | 1.17% | 21,250 |
| Nov 9, 2026 | 66.40 | 69.05 | 66.30 | 68.20 | 68.20 | 4.92% | 93,050 |
| Nov 6, 2026 | 65.05 | 65.45 | 63.80 | 65.00 | 65.00 | -2.33% | 22,100 |
| Nov 5, 2026 | 67.00 | 67.85 | 66.00 | 66.55 | 66.55 | 0.91% | 38,550 |
| Nov 4, 2026 | 65.90 | 65.95 | 64.10 | 65.95 | 65.95 | 1.77% | 31,350 |
| Nov 3, 2026 | 64.65 | 65.65 | 63.80 | 64.80 | 64.80 | -0.31% | 21,850 |
| Nov 2, 2026 | 64.25 | 65.85 | 64.15 | 65.00 | 65.00 | 1.33% | 12,350 |
| Oct 30, 2026 | 63.00 | 64.60 | 63.00 | 64.15 | 64.15 | -0.54% | 34,450 |
| Oct 29, 2026 | 66.05 | 67.70 | 63.20 | 64.50 | 64.50 | -2.27% | 46,300 |
| Oct 28, 2026 | 67.90 | 67.90 | 65.40 | 66.00 | 66.00 | - | 29,000 |
| Oct 27, 2026 | 65.00 | 67.20 | 64.00 | 66.00 | 66.00 | - | 39,450 |
| Oct 26, 2026 | 67.10 | 68.90 | 65.30 | 66.00 | 66.00 | -2.65% | 34,150 |
| Oct 23, 2026 | 66.00 | 69.80 | 64.00 | 67.80 | 67.80 | 2.73% | 87,150 |
| Oct 22, 2026 | 66.35 | 67.05 | 63.55 | 66.00 | 66.00 | -0.53% | 48,974 |
| Oct 21, 2026 | 65.00 | 67.50 | 65.00 | 66.35 | 66.35 | 0.08% | 13,562 |
| Oct 20, 2026 | 65.50 | 67.05 | 64.60 | 66.30 | 66.30 | 1.45% | 41,797 |
| Oct 16, 2026 | 66.00 | 66.00 | 63.80 | 65.35 | 65.35 | 0.93% | 67,612 |
| Oct 15, 2026 | 66.00 | 66.00 | 63.55 | 64.75 | 64.75 | -1.67% | 22,161 |
| Oct 14, 2026 | 62.05 | 66.00 | 62.05 | 65.85 | 65.85 | 2.65% | 47,914 |
| Oct 13, 2026 | 62.25 | 65.10 | 62.25 | 64.15 | 64.15 | -1.08% | 26,208 |
| Oct 12, 2026 | 66.00 | 66.00 | 64.10 | 64.85 | 64.85 | -0.15% | 13,925 |
| Oct 9, 2026 | 66.15 | 66.15 | 62.40 | 64.95 | 64.95 | 1.09% | 24,626 |
| Oct 8, 2026 | 64.00 | 65.10 | 62.00 | 64.25 | 64.25 | -2.65% | 46,685 |
| Oct 7, 2026 | 66.30 | 66.30 | 63.00 | 66.00 | 66.00 | 4.51% | 11,137 |
| Oct 6, 2026 | 63.25 | 64.20 | 63.05 | 63.15 | 63.15 | -0.16% | 1,308 |
| Oct 5, 2026 | 63.65 | 64.05 | 62.85 | 63.25 | 63.25 | -0.63% | 2,511 |
| Oct 2, 2026 | 63.20 | 64.45 | 63.00 | 63.65 | 63.65 | -2.30% | 3,431 |
| Sep 30, 2026 | 65.85 | 66.40 | 64.50 | 65.15 | 65.15 | 0.15% | 52,194 |
| Sep 29, 2026 | 64.55 | 65.25 | 63.45 | 65.05 | 65.05 | 2.76% | 17,211 |
| Sep 28, 2026 | 63.95 | 64.70 | 63.10 | 63.30 | 63.30 | -3.21% | 29,754 |
| Sep 25, 2026 | 63.60 | 63.60 | 63.60 | 65.40 | 65.40 | 0.08% | 50 |
| Sep 24, 2026 | 65.00 | 65.55 | 64.25 | 65.35 | 65.35 | 0.38% | 16,369 |
| Sep 23, 2026 | 69.15 | 69.15 | 65.05 | 65.10 | 65.10 | -3.48% | 47,808 |
| Sep 22, 2026 | 69.30 | 69.30 | 66.75 | 67.45 | 67.45 | -2.25% | 42,300 |
| Sep 21, 2026 | 66.70 | 69.80 | 66.70 | 69.00 | 69.00 | 3.45% | 19,788 |
| Sep 18, 2026 | 67.75 | 67.85 | 66.20 | 66.70 | 66.70 | 1.06% | 29,296 |
| Sep 17, 2026 | 64.00 | 66.95 | 64.00 | 66.00 | 66.00 | -0.60% | 8,687 |
| Sep 16, 2026 | 65.65 | 66.65 | 65.25 | 66.40 | 66.40 | -0.75% | 16,158 |
| Sep 15, 2026 | 67.80 | 67.80 | 65.35 | 66.90 | 66.90 | 0.15% | 13,577 |
| Sep 14, 2026 | 67.50 | 68.05 | 65.35 | 66.80 | 66.80 | -1.26% | 22,682 |
| Sep 11, 2026 | 65.00 | 67.65 | 64.40 | 67.65 | 67.65 | 0.89% | 84,120 |
| Sep 10, 2026 | 68.70 | 70.50 | 67.00 | 67.05 | 67.05 | -2.40% | 39,661 |
| Sep 9, 2026 | 69.95 | 70.15 | 67.95 | 68.70 | 68.70 | -3.10% | 129,750 |
| Sep 8, 2026 | 70.25 | 71.75 | 70.00 | 70.90 | 70.90 | 1.29% | 24,152 |
| Sep 7, 2026 | 71.30 | 71.30 | 70.00 | 70.00 | 70.00 | -1.55% | 40,572 |
| Sep 4, 2026 | 72.65 | 73.50 | 71.00 | 71.10 | 71.10 | 1.43% | 79,074 |
| Sep 3, 2026 | 70.50 | 72.10 | 70.10 | 70.10 | 70.10 | -1.34% | 37,802 |