Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong · Delayed Price · Currency is HKD 67.65
+0.60 (0.89%)
Sep 11, 2026, 4:08 PM HKT
HKG:2506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 67.75 | 68.45 | 64.05 | 65.20 | 65.20 | -3.41% | 215,250 |
| Aug 11, 2026 | 68.75 | 68.95 | 67.45 | 67.50 | 67.50 | -2.17% | 15,700 |
| Aug 10, 2026 | 67.25 | 71.00 | 67.25 | 69.00 | 69.00 | 4.15% | 75,000 |
| Aug 7, 2026 | 65.60 | 66.75 | 64.45 | 66.25 | 66.25 | 0.08% | 62,900 |
| Aug 6, 2026 | 69.95 | 67.70 | 66.05 | 66.20 | 66.20 | -2.36% | 38,050 |
| Aug 5, 2026 | 70.00 | 70.75 | 67.30 | 67.80 | 67.80 | -1.67% | 67,300 |
| Aug 4, 2026 | 67.70 | 69.25 | 67.70 | 68.95 | 68.95 | 0.51% | 21,850 |
| Aug 3, 2026 | 68.10 | 69.80 | 68.05 | 68.60 | 68.60 | 0.88% | 42,950 |
| Jul 31, 2026 | 66.95 | 68.90 | 65.45 | 68.00 | 68.00 | 3.26% | 154,950 |
| Jul 30, 2026 | 66.75 | 66.75 | 64.80 | 65.85 | 65.85 | -0.30% | 22,350 |
| Jul 29, 2026 | 67.50 | 67.50 | 64.95 | 66.05 | 66.05 | 1.07% | 17,100 |
| Jul 28, 2026 | 65.85 | 66.40 | 64.65 | 65.35 | 65.35 | -1.88% | 28,850 |
| Jul 27, 2026 | 66.55 | 66.95 | 65.65 | 66.60 | 66.60 | -0.08% | 26,650 |
| Jul 24, 2026 | 68.05 | 68.05 | 66.50 | 66.65 | 66.65 | -3.12% | 47,450 |
| Jul 23, 2026 | 69.95 | 69.95 | 68.60 | 68.80 | 68.80 | 0.58% | 22,950 |
| Jul 22, 2026 | 68.90 | 70.60 | 68.25 | 68.40 | 68.40 | -3.25% | 54,650 |
| Jul 21, 2026 | 71.30 | 71.30 | 69.15 | 70.70 | 70.70 | 2.61% | 35,200 |
| Jul 20, 2026 | 68.40 | 71.00 | 68.40 | 68.90 | 68.90 | -0.29% | 21,900 |
| Jul 17, 2026 | 72.15 | 73.50 | 68.25 | 69.10 | 69.10 | -4.23% | 74,750 |
| Jul 16, 2026 | 70.75 | 73.30 | 70.75 | 72.15 | 72.15 | 3.15% | 37,300 |
| Jul 15, 2026 | 71.30 | 71.30 | 69.80 | 69.95 | 69.95 | 0.58% | 25,250 |
| Jul 14, 2026 | 71.15 | 71.15 | 69.00 | 69.55 | 69.55 | -1.70% | 19,950 |
| Jul 13, 2026 | 71.20 | 72.10 | 69.30 | 70.75 | 70.75 | -0.14% | 32,850 |
| Jul 10, 2026 | 71.55 | 72.20 | 70.50 | 70.85 | 70.85 | -0.98% | 61,600 |
| Jul 9, 2026 | 72.00 | 72.20 | 71.05 | 71.55 | 71.55 | 0.85% | 17,700 |
| Jul 8, 2026 | 72.65 | 72.65 | 70.60 | 70.95 | 70.95 | -0.63% | 65,300 |
| Jul 7, 2026 | 74.55 | 74.55 | 71.15 | 71.40 | 71.40 | -0.49% | 36,000 |
| Jul 6, 2026 | 74.05 | 74.65 | 71.40 | 71.75 | 71.75 | -3.11% | 73,300 |