Xunfei Healthcare Technology Co., Ltd. (HKG:2506)
Hong Kong
· Delayed Price · Currency is HKD 72.40
+4.10 (6.00%)
At close: Apr 29, 2026
HKG:2506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |