Xunfei Healthcare Technology Co., Ltd.(HK:2506)
HK$68.00-1.30 (-1.88%)
HK:2506
Xunfei Healthcare Technology Co., Ltd. historical prices
HK$68.00
At close:-1.30 (-1.88%)
Xunfei Healthcare Technology Co., Ltd. (2506) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 69.30 | 69.35 | 68.00 | 68.00 | 68.00 | -1.88% | 8,900 | 0.10 |
| Nov 11, 2026 | 70.35 | 70.35 | 67.30 | 69.30 | 69.30 | +0.43% | 33,150 | 0.36 |
| Nov 10, 2026 | 69.45 | 70.85 | 68.10 | 69.00 | 69.00 | +6.15% | 21,250 | 0.23 |
| Nov 09, 2026 | 66.40 | 69.05 | 66.30 | 68.20 | 68.20 | +4.92% | 93,050 | 0.97 |
| Nov 06, 2026 | 65.05 | 65.45 | 63.80 | 65.00 | 65.00 | -2.33% | 22,100 | 0.23 |
| Nov 05, 2026 | 67.00 | 67.85 | 66.00 | 66.55 | 66.55 | +0.91% | 38,550 | 0.40 |
| Nov 04, 2026 | 65.90 | 65.95 | 64.10 | 65.95 | 65.95 | +1.77% | 31,350 | 0.32 |
| Nov 03, 2026 | 64.65 | 65.65 | 63.80 | 64.80 | 64.80 | -0.31% | 21,850 | 0.23 |
| Nov 02, 2026 | 64.25 | 65.85 | 64.15 | 65.00 | 65.00 | +1.33% | 12,350 | 0.13 |
| Oct 30, 2026 | 63.00 | 64.60 | 63.00 | 64.15 | 64.15 | -0.54% | 34,450 | 0.35 |
| Oct 29, 2026 | 66.05 | 67.70 | 63.20 | 64.50 | 64.50 | -2.27% | 46,300 | 0.47 |
| Oct 28, 2026 | 67.90 | 67.90 | 65.40 | 66.00 | 66.00 | 0.00% | 29,000 | 0.29 |
| Oct 27, 2026 | 65.00 | 67.20 | 64.00 | 66.00 | 66.00 | 0.00% | 39,450 | 0.40 |
| Oct 26, 2026 | 67.10 | 68.90 | 65.30 | 66.00 | 66.00 | -2.65% | 34,150 | 0.35 |
| Oct 23, 2026 | 66.00 | 69.80 | 64.00 | 67.80 | 67.80 | +2.73% | 87,150 | 0.89 |
| Oct 22, 2026 | 66.35 | 67.05 | 63.55 | 66.00 | 66.00 | -0.53% | 48,974 | 0.50 |
| Oct 21, 2026 | 65.00 | 67.50 | 65.00 | 66.35 | 66.35 | +0.08% | 13,562 | 0.14 |
| Oct 20, 2026 | 65.50 | 67.05 | 64.60 | 66.30 | 66.30 | +1.45% | 41,797 | 0.43 |
| Oct 19, 2026 | 65.35 | 66.00 | 63.80 | 65.35 | 65.35 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 66.00 | 66.00 | 63.80 | 65.35 | 65.35 | +0.93% | 67,612 | 0.69 |
| Oct 15, 2026 | 66.00 | 66.00 | 63.55 | 64.75 | 64.75 | -1.67% | 22,161 | 0.23 |
| Oct 14, 2026 | 62.05 | 66.00 | 62.05 | 65.85 | 65.85 | +2.65% | 47,914 | 0.49 |
| Oct 13, 2026 | 62.25 | 65.10 | 62.25 | 64.15 | 64.15 | -1.08% | 26,208 | 0.27 |
| Oct 12, 2026 | 66.00 | 66.00 | 64.10 | 64.85 | 64.85 | -0.15% | 13,925 | 0.14 |
| Oct 09, 2026 | 66.15 | 66.15 | 62.40 | 64.95 | 64.95 | +1.09% | 24,626 | 0.25 |
| Oct 08, 2026 | 64.00 | 65.10 | 62.00 | 64.25 | 64.25 | -2.65% | 46,685 | 0.47 |
| Oct 07, 2026 | 66.30 | 66.30 | 63.00 | 66.00 | 66.00 | +4.51% | 11,137 | 0.11 |
| Oct 06, 2026 | 63.25 | 64.20 | 63.05 | 63.15 | 63.15 | -0.16% | 1,308 | 0.01 |
| Oct 05, 2026 | 63.65 | 64.05 | 62.85 | 63.25 | 63.25 | -0.63% | 2,511 | 0.02 |
| Oct 02, 2026 | 63.20 | 64.45 | 63.00 | 63.65 | 63.65 | -2.30% | 3,431 | 0.03 |
| Oct 01, 2026 | 65.15 | 66.40 | 64.50 | 65.15 | 65.15 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 65.85 | 66.40 | 64.50 | 65.15 | 65.15 | +0.15% | 52,194 | 0.50 |
| Sep 29, 2026 | 64.55 | 65.25 | 63.45 | 65.05 | 65.05 | +2.76% | 17,211 | 0.16 |
| Sep 28, 2026 | 63.95 | 64.70 | 63.10 | 63.30 | 63.30 | -3.21% | 29,754 | 0.28 |
| Sep 25, 2026 | 63.60 | 63.60 | 63.60 | 65.40 | 65.40 | +0.08% | 50 | 0.00 |
| Sep 24, 2026 | 65.00 | 65.55 | 64.25 | 65.35 | 65.35 | +0.38% | 16,369 | 0.15 |
| Sep 23, 2026 | 69.15 | 69.15 | 65.05 | 65.10 | 65.10 | -3.48% | 47,808 | 0.43 |
| Sep 22, 2026 | 69.30 | 69.30 | 66.75 | 67.45 | 67.45 | -2.25% | 42,300 | 0.38 |
| Sep 21, 2026 | 66.70 | 69.80 | 66.70 | 69.00 | 69.00 | +3.45% | 19,788 | 0.18 |
| Sep 18, 2026 | 67.75 | 67.85 | 66.20 | 66.70 | 66.70 | +1.06% | 29,296 | 0.26 |
| Sep 17, 2026 | 64.00 | 66.95 | 64.00 | 66.00 | 66.00 | -0.60% | 8,687 | 0.08 |
| Sep 16, 2026 | 65.65 | 66.65 | 65.25 | 66.40 | 66.40 | -0.75% | 16,158 | 0.14 |
| Sep 15, 2026 | 67.80 | 67.80 | 65.35 | 66.90 | 66.90 | +0.15% | 13,577 | 0.12 |
| Sep 14, 2026 | 67.50 | 68.05 | 65.35 | 66.80 | 66.80 | -1.26% | 22,682 | 0.19 |
| Sep 11, 2026 | 65.00 | 67.65 | 64.40 | 67.65 | 67.65 | +0.89% | 84,120 | 0.72 |
| Sep 10, 2026 | 68.70 | 70.50 | 67.00 | 67.05 | 67.05 | -2.40% | 39,661 | 0.34 |
| Sep 09, 2026 | 69.95 | 70.15 | 67.95 | 68.70 | 68.70 | -3.10% | 129,750 | 1.10 |
| Sep 08, 2026 | 70.25 | 71.75 | 70.00 | 70.90 | 70.90 | +1.29% | 24,152 | 0.20 |
| Sep 07, 2026 | 71.30 | 71.30 | 70.00 | 70.00 | 70.00 | -1.55% | 40,572 | 0.33 |
| Sep 04, 2026 | 72.65 | 73.50 | 71.00 | 71.10 | 71.10 | +1.43% | 79,074 | 0.63 |
