Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong · Delayed Price · Currency is HKD 69.10
+3.10 (4.70%)
Oct 23, 2026, 3:59 PM HKT
HKG:2506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.00 | 69.80 | 64.00 | 69.10 | 69.10 | 4.70% | 88,900 |
| 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 |
| Sep 2, 2026 | 71.80 | 72.00 | 71.00 | 71.05 | 71.05 | -1.18% | 19,571 |
| Sep 1, 2026 | 72.80 | 72.95 | 71.50 | 71.90 | 71.90 | - | 38,077 |
| Aug 31, 2026 | 74.35 | 74.35 | 70.65 | 71.90 | 71.90 | -3.23% | 81,772 |
| Aug 28, 2026 | 71.15 | 80.95 | 69.80 | 74.30 | 74.30 | 6.45% | 407,189 |
| Aug 27, 2026 | 71.30 | 71.30 | 68.95 | 69.80 | 69.80 | -2.10% | 62,753 |
| Aug 26, 2026 | 72.85 | 73.30 | 70.50 | 71.30 | 71.30 | -1.18% | 101,994 |
| Aug 25, 2026 | 71.60 | 73.30 | 70.10 | 72.15 | 72.15 | -1.70% | 116,570 |
| Aug 24, 2026 | 75.80 | 78.65 | 72.35 | 73.40 | 73.40 | -4.24% | 198,798 |
| Aug 21, 2026 | 82.40 | 82.40 | 74.80 | 76.65 | 76.65 | -3.58% | 330,519 |
| Aug 20, 2026 | 71.30 | 80.00 | 71.30 | 79.50 | 79.50 | 11.58% | 885,347 |
| Aug 19, 2026 | 64.60 | 77.45 | 64.60 | 71.25 | 71.25 | 12.47% | 1,822,400 |
| Aug 18, 2026 | 64.15 | 64.15 | 62.35 | 63.35 | 63.35 | -0.63% | 24,900 |
| Aug 17, 2026 | 63.75 | 64.00 | 62.95 | 63.75 | 63.75 | 1.59% | 42,850 |
| Aug 14, 2026 | 65.65 | 65.65 | 62.20 | 62.75 | 62.75 | -3.16% | 115,250 |
| Aug 13, 2026 | 66.00 | 66.35 | 64.55 | 64.80 | 64.80 | -0.61% | 42,500 |