Xunfei Healthcare Technology Co., Ltd. 2506
HKEX · Hong Kong SAR China · Technology Services
HKD 65.15+0.10 (+0.15%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 65.15 | +0.15% | HKD 65.85 | HKD 66.40 | HKD 64.50 | 52.19K |
| 2026-09-29 | HKD 65.05 | +2.76% | HKD 64.55 | HKD 65.25 | HKD 63.45 | 17.21K |
| 2026-09-28 | HKD 63.30 | -3.21% | HKD 63.95 | HKD 64.70 | HKD 63.10 | 29.75K |
| 2026-09-25 | HKD 65.40 | +0.08% | HKD 65.40 | HKD 65.40 | HKD 65.40 | 0 |
| 2026-09-24 | HKD 65.35 | +0.38% | HKD 65.10 | HKD 65.55 | HKD 64.25 | 16.37K |
| 2026-09-23 | HKD 65.10 | -3.48% | HKD 69.15 | HKD 69.15 | HKD 65.05 | 47.81K |
| 2026-09-22 | HKD 67.45 | -2.25% | HKD 69.30 | HKD 69.30 | HKD 66.75 | 42.30K |
| 2026-09-21 | HKD 69.00 | +3.45% | HKD 66.70 | HKD 69.80 | HKD 66.70 | 19.79K |
| 2026-09-18 | HKD 66.70 | +1.06% | HKD 67.75 | HKD 67.85 | HKD 66.20 | 29.30K |
| 2026-09-17 | HKD 66.00 | -0.60% | HKD 64.00 | HKD 66.95 | HKD 64.00 | 8.69K |
| 2026-09-16 | HKD 66.40 | -0.75% | HKD 65.65 | HKD 66.65 | HKD 65.25 | 16.16K |
| 2026-09-15 | HKD 66.90 | +0.15% | HKD 67.80 | HKD 67.80 | HKD 65.35 | 13.58K |
| 2026-09-14 | HKD 66.80 | -1.26% | HKD 67.50 | HKD 68.05 | HKD 65.35 | 22.68K |
| 2026-09-11 | HKD 67.65 | +0.89% | HKD 65.00 | HKD 67.65 | HKD 64.40 | 84.12K |
| 2026-09-10 | HKD 67.05 | -2.40% | HKD 68.70 | HKD 70.50 | HKD 67.00 | 39.66K |
| 2026-09-09 | HKD 68.70 | -3.10% | HKD 69.95 | HKD 70.15 | HKD 67.95 | 129.75K |
| 2026-09-08 | HKD 70.90 | +1.29% | HKD 70.25 | HKD 71.75 | HKD 70.00 | 24.15K |
| 2026-09-07 | HKD 70.00 | -1.55% | HKD 71.30 | HKD 71.30 | HKD 70.00 | 40.57K |
| 2026-09-04 | HKD 71.10 | +1.43% | HKD 72.65 | HKD 73.50 | HKD 71.00 | 79.07K |
| 2026-09-03 | HKD 70.10 | -1.34% | HKD 70.50 | HKD 72.10 | HKD 70.10 | 37.80K |
| 2026-09-02 | HKD 71.05 | -1.18% | HKD 71.80 | HKD 72.00 | HKD 71.00 | 19.57K |
| 2026-09-01 | HKD 71.90 | 0.00% | HKD 72.80 | HKD 72.95 | HKD 71.50 | 38.08K |
| 2026-08-31 | HKD 71.90 | -3.23% | HKD 74.35 | HKD 74.35 | HKD 70.65 | 81.77K |
| 2026-08-28 | HKD 74.30 | +6.45% | HKD 71.15 | HKD 80.95 | HKD 69.80 | 407.19K |
| 2026-08-27 | HKD 69.80 | -2.10% | HKD 71.30 | HKD 71.30 | HKD 68.95 | 62.75K |
| 2026-08-26 | HKD 71.30 | -1.18% | HKD 72.85 | HKD 73.30 | HKD 70.50 | 101.99K |
| 2026-08-25 | HKD 72.15 | -1.70% | HKD 71.60 | HKD 73.30 | HKD 70.10 | 116.57K |
| 2026-08-24 | HKD 73.40 | -4.24% | HKD 75.80 | HKD 78.65 | HKD 72.35 | 198.80K |
| 2026-08-21 | HKD 76.65 | -3.58% | HKD 82.40 | HKD 82.40 | HKD 74.80 | 330.52K |
| 2026-08-20 | HKD 79.50 | +11.58% | HKD 71.30 | HKD 80.00 | HKD 71.30 | 885.35K |
| 2026-08-19 | HKD 71.25 | +12.47% | HKD 64.60 | HKD 77.45 | HKD 64.60 | 1.82M |
| 2026-08-18 | HKD 63.35 | -0.63% | HKD 64.15 | HKD 64.15 | HKD 62.35 | 24.90K |
| 2026-08-17 | HKD 63.75 | +1.59% | HKD 63.75 | HKD 64.00 | HKD 62.95 | 42.85K |
| 2026-08-14 | HKD 62.75 | -3.16% | HKD 65.65 | HKD 65.65 | HKD 62.20 | 115.25K |
| 2026-08-13 | HKD 64.80 | -0.61% | HKD 66.00 | HKD 66.35 | HKD 64.55 | 42.50K |
| 2026-08-12 | HKD 65.20 | -3.41% | HKD 67.75 | HKD 68.45 | HKD 64.05 | 215.25K |
| 2026-08-11 | HKD 67.50 | -2.17% | HKD 68.75 | HKD 68.95 | HKD 67.45 | 15.70K |
| 2026-08-10 | HKD 69.00 | +4.15% | HKD 67.25 | HKD 71.00 | HKD 67.25 | 75.00K |
| 2026-08-07 | HKD 66.25 | +0.08% | HKD 65.60 | HKD 66.75 | HKD 64.45 | 62.90K |
| 2026-08-06 | HKD 66.20 | -2.36% | HKD 69.95 | HKD 67.70 | HKD 66.05 | 38.05K |
| 2026-08-05 | HKD 67.80 | -1.67% | HKD 70.00 | HKD 70.75 | HKD 67.30 | 67.30K |
| 2026-08-04 | HKD 68.95 | +0.51% | HKD 67.70 | HKD 69.25 | HKD 67.70 | 21.85K |
| 2026-08-03 | HKD 68.60 | +0.88% | HKD 68.10 | HKD 69.80 | HKD 68.05 | 42.95K |
| 2026-07-31 | HKD 68.00 | +3.26% | HKD 66.95 | HKD 68.90 | HKD 65.45 | 154.95K |
| 2026-07-30 | HKD 65.85 | -0.30% | HKD 66.75 | HKD 66.75 | HKD 64.80 | 22.35K |
| 2026-07-29 | HKD 66.05 | +1.07% | HKD 67.50 | HKD 67.50 | HKD 64.95 | 17.10K |
| 2026-07-28 | HKD 65.35 | -1.88% | HKD 65.85 | HKD 66.40 | HKD 64.65 | 28.85K |
| 2026-07-27 | HKD 66.60 | -0.08% | HKD 66.55 | HKD 66.95 | HKD 65.65 | 26.65K |
| 2026-07-24 | HKD 66.65 | -3.13% | HKD 68.05 | HKD 68.05 | HKD 66.50 | 47.45K |
| 2026-07-23 | HKD 68.80 | +0.58% | HKD 69.95 | HKD 69.95 | HKD 68.60 | 22.95K |
| 2026-07-22 | HKD 68.40 | -3.25% | HKD 68.90 | HKD 70.60 | HKD 68.25 | 54.65K |
| 2026-07-21 | HKD 70.70 | +2.61% | HKD 71.30 | HKD 71.30 | HKD 69.15 | 35.20K |
| 2026-07-20 | HKD 68.90 | -0.29% | HKD 68.40 | HKD 71.00 | HKD 68.40 | 21.90K |
| 2026-07-17 | HKD 69.10 | -4.23% | HKD 72.15 | HKD 73.50 | HKD 68.25 | 74.75K |
| 2026-07-16 | HKD 72.15 | +3.15% | HKD 70.75 | HKD 73.30 | HKD 70.75 | 37.30K |
| 2026-07-15 | HKD 69.95 | +0.58% | HKD 71.30 | HKD 71.30 | HKD 69.80 | 25.25K |
| 2026-07-14 | HKD 69.55 | -1.70% | HKD 71.15 | HKD 71.15 | HKD 69.00 | 19.95K |
| 2026-07-13 | HKD 70.75 | -0.14% | HKD 71.20 | HKD 72.10 | HKD 69.30 | 32.85K |
| 2026-07-10 | HKD 70.85 | -0.98% | HKD 71.55 | HKD 72.20 | HKD 70.50 | 61.60K |
| 2026-07-09 | HKD 71.55 | +0.85% | HKD 72.00 | HKD 72.20 | HKD 71.05 | 17.70K |
| 2026-07-08 | HKD 70.95 | -0.63% | HKD 72.65 | HKD 72.65 | HKD 70.60 | 65.30K |
| 2026-07-07 | HKD 71.40 | -0.49% | HKD 74.55 | HKD 74.55 | HKD 71.15 | 36.00K |
| 2026-07-06 | HKD 71.75 | -3.11% | HKD 74.05 | HKD 74.65 | HKD 71.40 | 73.30K |
| 2026-07-03 | HKD 74.05 | -8.30% | HKD 80.75 | HKD 83.65 | HKD 71.95 | 175.30K |
| 2026-07-02 | HKD 80.75 | -6.27% | HKD 86.15 | HKD 87.95 | HKD 80.30 | 73.05K |
| 2026-06-30 | HKD 86.15 | +1.95% | HKD 84.60 | HKD 86.20 | HKD 83.15 | 70.05K |
| 2026-06-29 | HKD 84.50 | +6.96% | HKD 79.60 | HKD 84.50 | HKD 79.60 | 243.34K |
| 2026-06-26 | HKD 79.00 | -1.43% | HKD 81.00 | HKD 81.50 | HKD 78.10 | 122.35K |
| 2026-06-25 | HKD 80.15 | -2.02% | HKD 80.10 | HKD 81.60 | HKD 80.00 | 96.60K |
| 2026-06-24 | HKD 81.80 | +0.37% | HKD 81.50 | HKD 84.00 | HKD 81.25 | 79.45K |
| 2026-06-23 | HKD 81.50 | -1.39% | HKD 83.00 | HKD 86.75 | HKD 80.80 | 133.35K |
| 2026-06-22 | HKD 82.65 | -2.88% | HKD 85.10 | HKD 85.65 | HKD 81.10 | 96.55K |
| 2026-06-18 | HKD 85.10 | +2.47% | HKD 85.90 | HKD 86.50 | HKD 83.75 | 110.90K |
| 2026-06-17 | HKD 83.05 | -3.43% | HKD 82.50 | HKD 87.00 | HKD 82.50 | 35.45K |
| 2026-06-16 | HKD 86.00 | +0.17% | HKD 84.55 | HKD 87.60 | HKD 84.55 | 60.00K |
| 2026-06-15 | HKD 85.85 | +2.63% | HKD 87.60 | HKD 87.60 | HKD 83.95 | 76.65K |
| 2026-06-12 | HKD 83.65 | +2.32% | HKD 83.00 | HKD 85.00 | HKD 81.70 | 161.50K |
| 2026-06-11 | HKD 81.75 | +0.31% | HKD 81.45 | HKD 82.90 | HKD 80.90 | 116.95K |
| 2026-06-10 | HKD 81.50 | 0.00% | HKD 78.05 | HKD 83.00 | HKD 78.05 | 175.30K |
| 2026-06-09 | HKD 81.50 | +1.24% | HKD 76.80 | HKD 83.40 | HKD 76.75 | 276.00K |
| 2026-06-08 | HKD 80.50 | -4.05% | HKD 81.50 | HKD 84.20 | HKD 77.90 | 195.15K |
| 2026-06-05 | HKD 83.90 | +0.24% | HKD 83.30 | HKD 84.85 | HKD 76.90 | 299.60K |
| 2026-06-04 | HKD 83.70 | -1.18% | HKD 84.95 | HKD 86.55 | HKD 83.55 | 97.55K |
| 2026-06-03 | HKD 84.70 | +3.36% | HKD 82.05 | HKD 89.15 | HKD 80.85 | 159.80K |
| 2026-06-02 | HKD 81.95 | -2.15% | HKD 84.90 | HKD 84.95 | HKD 81.95 | 124.75K |
| 2026-06-01 | HKD 83.75 | +1.64% | HKD 83.70 | HKD 85.20 | HKD 82.55 | 112.55K |
| 2026-05-29 | HKD 82.40 | -4.07% | HKD 86.05 | HKD 89.40 | HKD 82.40 | 257.35K |
| 2026-05-28 | HKD 85.90 | -0.69% | HKD 87.50 | HKD 87.95 | HKD 82.70 | 308.60K |
| 2026-05-27 | HKD 86.50 | +7.52% | HKD 81.25 | HKD 88.00 | HKD 79.85 | 563.10K |
| 2026-05-26 | HKD 80.45 | -1.35% | HKD 80.00 | HKD 85.00 | HKD 79.55 | 317.10K |