Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong · Delayed Price · Currency is HKD 76.65
-2.85 (-3.58%)
Aug 21, 2026, 4:08 PM HKT
HKG:2506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 80.75 | 83.65 | 71.95 | 74.05 | 74.05 | -8.30% | 175,300 |
| Jul 2, 2026 | 86.15 | 87.95 | 80.30 | 80.75 | 80.75 | -6.27% | 73,050 |
| Jun 30, 2026 | 84.60 | 86.20 | 83.15 | 86.15 | 86.15 | 1.95% | 70,050 |
| Jun 29, 2026 | 79.60 | 84.50 | 79.60 | 84.50 | 84.50 | 6.96% | 243,344 |
| Jun 26, 2026 | 81.00 | 81.50 | 78.10 | 79.00 | 79.00 | -1.43% | 122,350 |
| Jun 25, 2026 | 80.10 | 81.60 | 80.00 | 80.15 | 80.15 | -2.02% | 96,600 |
| Jun 24, 2026 | 81.50 | 84.00 | 81.25 | 81.80 | 81.80 | 0.37% | 79,450 |
| Jun 23, 2026 | 83.00 | 86.75 | 80.80 | 81.50 | 81.50 | -1.39% | 133,350 |
| Jun 22, 2026 | 85.10 | 85.65 | 81.10 | 82.65 | 82.65 | -2.88% | 96,550 |
| Jun 18, 2026 | 85.90 | 86.50 | 83.75 | 85.10 | 85.10 | 2.47% | 110,900 |
| Jun 17, 2026 | 82.50 | 87.00 | 82.50 | 83.05 | 83.05 | -3.43% | 35,450 |
| Jun 16, 2026 | 84.55 | 87.60 | 84.55 | 86.00 | 86.00 | 0.17% | 60,000 |
| Jun 15, 2026 | 87.60 | 87.60 | 83.95 | 85.85 | 85.85 | 2.63% | 76,650 |
| Jun 12, 2026 | 83.00 | 85.00 | 81.70 | 83.65 | 83.65 | 2.32% | 161,500 |
| Jun 11, 2026 | 81.45 | 82.90 | 80.90 | 81.75 | 81.75 | 0.31% | 116,950 |