Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong
· Delayed Price · Currency is HKD 79.00
+1.35 (1.74%)
Last updated: Mar 10, 2026, 11:49 AM HKT
HKG:2506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 86.00 | 88.55 | 85.80 | 87.10 | 87.10 | -1.53% | 10,550 |
| Feb 13, 2026 | 90.50 | 90.50 | 86.40 | 88.45 | 88.45 | -0.34% | 182,750 |
| Feb 12, 2026 | 86.50 | 95.00 | 85.40 | 88.75 | 88.75 | 2.36% | 383,050 |
| Feb 11, 2026 | 88.05 | 89.80 | 86.10 | 86.70 | 86.70 | -0.74% | 99,950 |
| Feb 10, 2026 | 86.50 | 88.90 | 86.00 | 87.35 | 87.35 | 0.23% | 110,300 |
| Feb 9, 2026 | 89.00 | 89.00 | 80.50 | 87.15 | 87.15 | 8.94% | 692,800 |
| Feb 6, 2026 | 83.35 | 83.35 | 79.70 | 80.00 | 80.00 | -3.96% | 375,758 |
| Feb 5, 2026 | 85.45 | 85.45 | 81.30 | 83.30 | 83.30 | -2.00% | 182,050 |
| Feb 4, 2026 | 88.30 | 88.30 | 83.05 | 85.00 | 85.00 | -2.19% | 315,142 |
| Feb 3, 2026 | 85.00 | 89.25 | 85.00 | 86.90 | 86.90 | 2.36% | 238,400 |
| Feb 2, 2026 | 90.45 | 90.45 | 84.50 | 84.90 | 84.90 | -4.61% | 296,000 |
| Jan 30, 2026 | 93.90 | 93.90 | 86.15 | 89.00 | 89.00 | -5.27% | 524,300 |
| Jan 29, 2026 | 95.00 | 99.00 | 91.50 | 93.95 | 93.95 | 0.32% | 561,150 |
| Jan 28, 2026 | 94.15 | 95.25 | 91.55 | 93.65 | 93.65 | 1.68% | 182,950 |
| Jan 27, 2026 | 92.60 | 94.25 | 90.60 | 92.10 | 92.10 | -0.16% | 137,900 |
| Jan 26, 2026 | 96.45 | 96.75 | 90.15 | 92.25 | 92.25 | -2.33% | 318,700 |
| Jan 23, 2026 | 93.00 | 95.70 | 92.10 | 94.45 | 94.45 | 2.66% | 306,600 |
| Jan 22, 2026 | 93.60 | 94.85 | 90.85 | 92.00 | 92.00 | -1.71% | 240,900 |
| Jan 21, 2026 | 93.80 | 95.35 | 90.65 | 93.60 | 93.60 | -0.27% | 237,850 |
| Jan 20, 2026 | 98.00 | 99.40 | 91.90 | 93.85 | 93.85 | -3.00% | 321,561 |
| Jan 19, 2026 | 103.30 | 104.00 | 96.05 | 96.75 | 96.75 | -5.24% | 444,461 |
| Jan 16, 2026 | 100.00 | 104.50 | 98.05 | 102.10 | 102.10 | 1.90% | 506,850 |
| Jan 15, 2026 | 106.10 | 106.70 | 98.25 | 100.20 | 100.20 | -6.18% | 939,950 |
| Jan 14, 2026 | 107.00 | 113.40 | 106.10 | 106.80 | 106.80 | -0.19% | 1,633,910 |
| Jan 13, 2026 | 108.80 | 114.00 | 103.10 | 107.00 | 107.00 | -0.65% | 2,140,766 |
| Jan 12, 2026 | 103.90 | 114.70 | 97.00 | 107.70 | 107.70 | 10.40% | 2,934,150 |
| Jan 9, 2026 | 84.40 | 102.20 | 82.00 | 97.55 | 97.55 | 20.58% | 2,038,150 |
| Jan 8, 2026 | 85.15 | 85.55 | 80.45 | 80.90 | 80.90 | -1.88% | 322,750 |
| Jan 7, 2026 | 82.00 | 85.50 | 81.60 | 82.45 | 82.45 | -0.90% | 113,500 |
| Jan 6, 2026 | 84.10 | 85.95 | 82.00 | 83.20 | 83.20 | -1.07% | 190,550 |
| Jan 5, 2026 | 76.65 | 84.55 | 76.60 | 84.10 | 84.10 | 9.79% | 357,600 |
| Jan 2, 2026 | 79.10 | 79.10 | 75.80 | 76.60 | 76.60 | -3.16% | 29,850 |
| Dec 31, 2025 | 77.40 | 79.30 | 75.10 | 79.10 | 79.10 | 5.19% | 158,050 |
| Dec 30, 2025 | 74.25 | 78.50 | 71.95 | 75.20 | 75.20 | 4.37% | 674,650 |
| Dec 29, 2025 | 72.00 | 75.75 | 70.15 | 72.05 | 72.05 | 0.07% | 368,850 |
| Dec 24, 2025 | 73.30 | 74.60 | 72.00 | 72.00 | 72.00 | -1.64% | 90,100 |
| Dec 23, 2025 | 75.80 | 76.00 | 73.05 | 73.20 | 73.20 | -4.13% | 178,500 |
| Dec 22, 2025 | 74.90 | 76.50 | 74.20 | 76.35 | 76.35 | 2.00% | 129,000 |
| Dec 19, 2025 | 72.50 | 75.45 | 72.50 | 74.85 | 74.85 | 2.11% | 77,800 |
| Dec 18, 2025 | 75.00 | 77.00 | 72.40 | 73.30 | 73.30 | -2.66% | 225,400 |
| Dec 17, 2025 | 76.95 | 77.95 | 75.00 | 75.30 | 75.30 | -1.95% | 122,300 |
| Dec 16, 2025 | 83.20 | 83.20 | 76.05 | 76.80 | 76.80 | -5.88% | 220,700 |
| Dec 15, 2025 | 82.70 | 84.90 | 81.25 | 81.60 | 81.60 | -3.20% | 100,350 |
| Dec 12, 2025 | 84.95 | 84.95 | 81.80 | 84.30 | 84.30 | 2.06% | 199,700 |
| Dec 11, 2025 | 87.90 | 87.90 | 82.60 | 82.60 | 82.60 | -4.18% | 115,700 |
| Dec 10, 2025 | 87.95 | 87.95 | 86.15 | 86.20 | 86.20 | 0.23% | 98,600 |
| Dec 9, 2025 | 85.00 | 88.00 | 83.80 | 86.00 | 86.00 | 0.41% | 244,350 |
| Dec 8, 2025 | 80.90 | 95.65 | 80.90 | 85.65 | 85.65 | 5.87% | 868,000 |
| Dec 5, 2025 | 81.20 | 81.20 | 80.00 | 80.90 | 80.90 | 0.31% | 65,750 |
| Dec 4, 2025 | 80.05 | 81.45 | 80.05 | 80.65 | 80.65 | -0.06% | 49,300 |
| Dec 3, 2025 | 81.60 | 82.05 | 80.10 | 80.70 | 80.70 | -1.10% | 48,350 |
| Dec 2, 2025 | 83.85 | 83.85 | 81.55 | 81.60 | 81.60 | -0.49% | 68,750 |
| Dec 1, 2025 | 81.15 | 82.40 | 81.10 | 82.00 | 82.00 | 0.06% | 42,850 |
| Nov 28, 2025 | 82.10 | 82.45 | 81.40 | 81.95 | 81.95 | -0.18% | 34,600 |
| Nov 27, 2025 | 82.35 | 83.10 | 81.00 | 82.10 | 82.10 | -0.30% | 42,050 |
| Nov 26, 2025 | 82.50 | 83.00 | 82.00 | 82.35 | 82.35 | 0.92% | 21,800 |
| Nov 25, 2025 | 80.30 | 82.45 | 80.30 | 81.60 | 81.60 | 0.68% | 34,850 |
| Nov 24, 2025 | 82.00 | 82.00 | 80.50 | 81.05 | 81.05 | 0.75% | 30,600 |
| Nov 21, 2025 | 81.50 | 81.60 | 80.30 | 80.45 | 80.45 | -1.89% | 69,150 |
| Nov 20, 2025 | 84.10 | 84.10 | 81.65 | 82.00 | 82.00 | -0.30% | 44,650 |
| Nov 19, 2025 | 82.15 | 83.60 | 82.05 | 82.25 | 82.25 | 0.12% | 55,100 |
| Nov 18, 2025 | 82.50 | 83.00 | 82.05 | 82.15 | 82.15 | -1.20% | 59,300 |
| Nov 17, 2025 | 84.10 | 85.35 | 82.60 | 83.15 | 83.15 | -1.13% | 55,750 |
| Nov 14, 2025 | 85.10 | 86.70 | 83.60 | 84.10 | 84.10 | -1.18% | 38,450 |
| Nov 13, 2025 | 84.05 | 85.30 | 83.75 | 85.10 | 85.10 | 0.71% | 46,250 |
| Nov 12, 2025 | 84.05 | 85.90 | 83.20 | 84.50 | 84.50 | - | 83,000 |
| Nov 11, 2025 | 86.90 | 86.90 | 83.15 | 84.50 | 84.50 | -1.00% | 49,750 |
| Nov 10, 2025 | 82.00 | 86.40 | 82.00 | 85.35 | 85.35 | 2.09% | 57,000 |
| Nov 7, 2025 | 85.65 | 85.65 | 83.20 | 83.60 | 83.60 | -2.45% | 66,000 |
| Nov 6, 2025 | 85.30 | 86.50 | 84.05 | 85.70 | 85.70 | 0.47% | 69,850 |
| Nov 5, 2025 | 83.45 | 85.30 | 82.10 | 85.30 | 85.30 | 2.16% | 83,400 |
| Nov 4, 2025 | 86.25 | 86.25 | 82.40 | 83.50 | 83.50 | -3.13% | 137,550 |
| Nov 3, 2025 | 89.00 | 89.15 | 85.95 | 86.20 | 86.20 | -1.82% | 107,850 |
| Oct 31, 2025 | 88.30 | 90.35 | 84.50 | 87.80 | 87.80 | -1.29% | 237,000 |
| Oct 30, 2025 | 92.20 | 92.20 | 88.20 | 88.95 | 88.95 | -1.17% | 78,900 |
| Oct 28, 2025 | 89.15 | 92.25 | 89.15 | 90.00 | 90.00 | 1.12% | 167,100 |
| Oct 27, 2025 | 89.35 | 90.65 | 87.80 | 89.00 | 89.00 | 0.51% | 115,050 |
| Oct 24, 2025 | 90.85 | 90.85 | 88.50 | 88.55 | 88.55 | -0.34% | 84,150 |
| Oct 23, 2025 | 91.00 | 91.00 | 88.70 | 88.85 | 88.85 | 0.17% | 85,500 |
| Oct 22, 2025 | 91.55 | 91.55 | 88.50 | 88.70 | 88.70 | -0.89% | 190,600 |
| Oct 21, 2025 | 89.95 | 91.65 | 89.50 | 89.50 | 89.50 | -0.50% | 75,150 |
| Oct 20, 2025 | 89.10 | 90.95 | 89.10 | 89.95 | 89.95 | 2.16% | 52,900 |
| Oct 17, 2025 | 92.00 | 92.20 | 88.00 | 88.05 | 88.05 | -4.14% | 135,100 |
| Oct 16, 2025 | 93.40 | 93.95 | 91.20 | 91.85 | 91.85 | -1.66% | 95,000 |
| Oct 15, 2025 | 92.15 | 94.00 | 92.10 | 93.40 | 93.40 | 1.36% | 98,900 |
| Oct 14, 2025 | 94.75 | 96.90 | 91.40 | 92.15 | 92.15 | -1.44% | 147,200 |
| Oct 13, 2025 | 92.40 | 94.65 | 91.25 | 93.50 | 93.50 | -2.50% | 138,550 |
| Oct 10, 2025 | 100.10 | 100.10 | 95.10 | 95.90 | 95.90 | -4.05% | 285,800 |