Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong · Delayed Price · Currency is HKD 71.80
+0.90 (1.27%)
At close: May 6, 2026
HKG:2506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 70.35 | 74.20 | 70.35 | 71.80 | 71.80 | 1.27% | 202,750 |
| May 5, 2026 | 72.80 | 72.80 | 70.15 | 70.90 | 70.90 | -3.41% | 26,750 |
| May 4, 2026 | 72.35 | 74.30 | 72.35 | 73.40 | 73.40 | 1.45% | 25,700 |
| Apr 30, 2026 | 71.10 | 73.00 | 71.00 | 72.35 | 72.35 | -0.07% | 111,350 |
| Apr 29, 2026 | 70.95 | 72.70 | 68.00 | 72.40 | 72.40 | 6.00% | 164,050 |
| Apr 28, 2026 | 70.90 | 70.90 | 67.75 | 68.30 | 68.30 | -1.80% | 64,800 |
| Apr 27, 2026 | 66.35 | 70.50 | 66.35 | 69.55 | 69.55 | 3.04% | 88,850 |
| Apr 24, 2026 | 68.05 | 68.80 | 66.70 | 67.50 | 67.50 | -1.89% | 74,936 |
| Apr 23, 2026 | 71.45 | 72.60 | 68.75 | 68.80 | 68.80 | -3.71% | 120,850 |
| Apr 22, 2026 | 70.80 | 71.65 | 69.20 | 71.45 | 71.45 | 1.56% | 93,050 |
| Apr 21, 2026 | 72.40 | 72.40 | 69.80 | 70.35 | 70.35 | -3.56% | 106,650 |
| Apr 20, 2026 | 70.05 | 73.65 | 69.70 | 72.95 | 72.95 | 4.21% | 160,200 |
| Apr 17, 2026 | 68.20 | 71.80 | 68.20 | 70.00 | 70.00 | -0.71% | 85,950 |
| Apr 16, 2026 | 71.00 | 71.50 | 69.85 | 70.50 | 70.50 | 2.10% | 84,700 |
| Apr 15, 2026 | 69.95 | 71.95 | 68.95 | 69.05 | 69.05 | -0.93% | 86,100 |
| Apr 14, 2026 | 69.25 | 70.60 | 67.90 | 69.70 | 69.70 | 4.11% | 117,850 |
| Apr 13, 2026 | 69.25 | 69.25 | 66.30 | 66.95 | 66.95 | -3.53% | 43,150 |
| Apr 10, 2026 | 68.35 | 69.75 | 68.00 | 69.40 | 69.40 | 1.61% | 70,700 |
| Apr 9, 2026 | 69.75 | 69.95 | 68.10 | 68.30 | 68.30 | -2.08% | 45,032 |
| Apr 8, 2026 | 69.50 | 70.40 | 67.15 | 69.75 | 69.75 | 5.44% | 164,400 |
| Apr 2, 2026 | 68.50 | 69.30 | 65.70 | 66.15 | 66.15 | -3.43% | 102,500 |
| Apr 1, 2026 | 64.55 | 68.50 | 64.55 | 68.50 | 68.50 | 4.90% | 258,450 |
| Mar 31, 2026 | 68.95 | 68.95 | 64.40 | 65.30 | 65.30 | -2.54% | 171,150 |
| Mar 30, 2026 | 74.60 | 74.60 | 65.80 | 67.00 | 67.00 | -3.74% | 415,750 |
| Mar 27, 2026 | 68.00 | 71.15 | 67.00 | 69.60 | 69.60 | 4.50% | 120,700 |
| Mar 26, 2026 | 69.50 | 70.00 | 66.25 | 66.60 | 66.60 | -4.45% | 181,850 |
| Mar 25, 2026 | 72.00 | 72.85 | 69.55 | 69.70 | 69.70 | -1.76% | 135,350 |
| Mar 24, 2026 | 69.80 | 73.45 | 69.30 | 70.95 | 70.95 | 2.45% | 111,314 |
| Mar 23, 2026 | 71.00 | 71.55 | 68.30 | 69.25 | 69.25 | -4.15% | 194,450 |
| Mar 20, 2026 | 74.10 | 75.50 | 71.60 | 72.25 | 72.25 | -2.89% | 99,850 |
| Mar 19, 2026 | 75.00 | 76.85 | 74.20 | 74.40 | 74.40 | -2.94% | 71,700 |
| Mar 18, 2026 | 76.90 | 77.25 | 75.45 | 76.65 | 76.65 | 1.25% | 60,400 |
| Mar 17, 2026 | 77.65 | 78.25 | 75.10 | 75.70 | 75.70 | 0.40% | 153,000 |
| Mar 16, 2026 | 74.75 | 76.95 | 74.45 | 75.40 | 75.40 | 0.20% | 45,150 |
| Mar 13, 2026 | 77.10 | 77.10 | 74.95 | 75.25 | 75.25 | -1.89% | 76,650 |
| Mar 12, 2026 | 79.00 | 79.50 | 76.05 | 76.70 | 76.70 | -1.29% | 76,450 |
| Mar 11, 2026 | 80.75 | 80.75 | 77.50 | 77.70 | 77.70 | -1.89% | 68,650 |
| Mar 10, 2026 | 81.05 | 81.05 | 78.05 | 79.20 | 79.20 | 2.00% | 77,750 |
| Mar 9, 2026 | 78.75 | 78.75 | 74.20 | 77.65 | 77.65 | -2.08% | 135,450 |
| Mar 6, 2026 | 76.20 | 80.50 | 76.10 | 79.30 | 79.30 | 4.34% | 168,550 |
| Mar 5, 2026 | 75.00 | 78.05 | 74.60 | 76.00 | 76.00 | 2.77% | 113,800 |
| Mar 4, 2026 | 76.00 | 77.20 | 73.95 | 73.95 | 73.95 | -3.02% | 112,850 |
| Mar 3, 2026 | 77.90 | 80.00 | 75.80 | 76.25 | 76.25 | -2.12% | 203,950 |
| Mar 2, 2026 | 79.80 | 81.70 | 77.55 | 77.90 | 77.90 | -4.65% | 277,750 |
| Feb 27, 2026 | 82.45 | 83.45 | 81.60 | 81.70 | 81.70 | -0.37% | 84,400 |
| Feb 26, 2026 | 83.05 | 84.45 | 82.00 | 82.00 | 82.00 | -2.84% | 128,850 |
| Feb 25, 2026 | 84.40 | 85.75 | 82.10 | 84.40 | 84.40 | 0.36% | 145,200 |
| Feb 24, 2026 | 88.40 | 88.40 | 83.00 | 84.10 | 84.10 | -4.32% | 211,350 |
| 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 |