Xunfei Healthcare Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 92.600 | 94.250 | 90.600 | 92.100 | 92.100 | 137,900 |
| 2026-01-26 | 96.450 | 96.750 | 90.150 | 92.250 | 92.250 | 318,700 |
| 2026-01-23 | 93.000 | 95.700 | 92.100 | 94.450 | 94.450 | 306,600 |
| 2026-01-22 | 93.600 | 94.850 | 90.850 | 92.000 | 92.000 | 240,900 |
| 2026-01-21 | 93.800 | 95.350 | 90.650 | 93.600 | 93.600 | 237,850 |
| 2026-01-20 | 98.000 | 99.400 | 91.900 | 93.850 | 93.850 | 321,561 |
| 2026-01-19 | 103.30 | 104.00 | 96.050 | 96.750 | 96.750 | 444,461 |
| 2026-01-16 | 100.00 | 104.50 | 98.050 | 102.10 | 102.10 | 506,850 |
| 2026-01-15 | 106.10 | 106.70 | 98.250 | 100.20 | 100.20 | 939,950 |
| 2026-01-14 | 107.00 | 113.40 | 106.10 | 106.80 | 106.80 | 1,633,910 |
| 2026-01-13 | 108.80 | 114.00 | 103.10 | 107.00 | 107.00 | 2,140,766 |
| 2026-01-12 | 103.90 | 114.70 | 97.000 | 107.70 | 107.70 | 2,934,150 |
| 2026-01-09 | 84.400 | 102.20 | 82.000 | 97.550 | 97.550 | 2,038,150 |
| 2026-01-08 | 85.150 | 85.550 | 80.450 | 80.900 | 80.900 | 322,750 |
| 2026-01-07 | 82.000 | 85.500 | 81.600 | 82.450 | 82.450 | 113,500 |
| 2026-01-06 | 84.100 | 85.950 | 82.000 | 83.200 | 83.200 | 190,550 |
| 2026-01-05 | 76.650 | 84.550 | 76.600 | 84.100 | 84.100 | 357,600 |
| 2026-01-02 | 79.100 | 79.100 | 75.800 | 76.600 | 76.600 | 29,850 |
| 2025-12-31 | 77.400 | 79.300 | 75.100 | 79.100 | 79.100 | 158,050 |
| 2025-12-30 | 74.250 | 78.500 | 71.950 | 75.200 | 75.200 | 674,650 |
| 2025-12-29 | 72.000 | 75.750 | 70.150 | 72.050 | 72.050 | 368,850 |
| 2025-12-24 | 73.300 | 74.600 | 72.000 | 72.000 | 72.000 | 90,100 |
| 2025-12-23 | 75.800 | 76.000 | 73.050 | 73.200 | 73.200 | 178,500 |
| 2025-12-22 | 74.900 | 76.500 | 74.200 | 76.350 | 76.350 | 129,000 |
| 2025-12-19 | 72.500 | 75.450 | 72.500 | 74.850 | 74.850 | 77,800 |
| 2025-12-18 | 75.000 | 77.000 | 72.400 | 73.300 | 73.300 | 225,400 |
| 2025-12-17 | 76.950 | 77.950 | 75.000 | 75.300 | 75.300 | 122,300 |
| 2025-12-16 | 83.200 | 83.200 | 76.050 | 76.800 | 76.800 | 220,700 |
| 2025-12-15 | 82.700 | 84.900 | 81.250 | 81.600 | 81.600 | 100,350 |
| 2025-12-12 | 83.400 | 84.950 | 81.800 | 84.300 | 84.300 | 199,700 |
| 2025-12-11 | 87.900 | 87.900 | 82.600 | 82.600 | 82.600 | 115,700 |
| 2025-12-10 | 87.950 | 87.950 | 86.150 | 86.200 | 86.200 | 98,600 |
| 2025-12-09 | 85.000 | 88.000 | 83.800 | 86.000 | 86.000 | 244,350 |
| 2025-12-08 | 80.900 | 95.650 | 80.900 | 85.650 | 85.650 | 868,000 |
| 2025-12-05 | 81.200 | 81.200 | 80.000 | 80.900 | 80.900 | 65,750 |
| 2025-12-04 | 80.050 | 81.450 | 80.050 | 80.650 | 80.650 | 49,300 |
| 2025-12-03 | 81.600 | 82.050 | 80.100 | 80.700 | 80.700 | 48,350 |
| 2025-12-02 | 83.850 | 83.850 | 81.550 | 81.600 | 81.600 | 68,750 |
| 2025-12-01 | 81.150 | 82.400 | 81.100 | 82.000 | 82.000 | 42,850 |
| 2025-11-28 | 82.100 | 82.450 | 81.400 | 81.950 | 81.950 | 34,600 |
| 2025-11-27 | 82.350 | 83.100 | 81.000 | 82.100 | 82.100 | 42,050 |
| 2025-11-26 | 82.500 | 83.000 | 82.000 | 82.350 | 82.350 | 21,800 |
| 2025-11-25 | 80.300 | 82.450 | 80.300 | 81.600 | 81.600 | 34,850 |
| 2025-11-24 | 82.000 | 82.000 | 80.500 | 81.050 | 81.050 | 30,600 |
| 2025-11-21 | 81.500 | 81.600 | 80.300 | 80.450 | 80.450 | 69,150 |
| 2025-11-20 | 84.100 | 84.100 | 81.650 | 82.000 | 82.000 | 44,650 |
| 2025-11-19 | 82.150 | 83.600 | 82.050 | 82.250 | 82.250 | 55,100 |
| 2025-11-18 | 82.500 | 83.000 | 82.050 | 82.150 | 82.150 | 59,300 |
| 2025-11-17 | 84.100 | 85.350 | 82.600 | 83.150 | 83.150 | 55,750 |
| 2025-11-14 | 85.100 | 86.700 | 83.600 | 84.100 | 84.100 | 38,450 |
| 2025-11-13 | 84.050 | 85.300 | 83.750 | 85.100 | 85.100 | 46,250 |
| 2025-11-12 | 84.050 | 85.900 | 83.200 | 84.500 | 84.500 | 83,000 |
| 2025-11-11 | 86.900 | 86.900 | 83.150 | 84.500 | 84.500 | 49,750 |
| 2025-11-10 | 82.000 | 86.400 | 82.000 | 85.350 | 85.350 | 57,000 |
| 2025-11-07 | 85.650 | 85.650 | 83.200 | 83.600 | 83.600 | 66,000 |
| 2025-11-06 | 85.300 | 86.500 | 84.050 | 85.700 | 85.700 | 69,850 |
| 2025-11-05 | 83.450 | 85.300 | 82.100 | 85.300 | 85.300 | 83,400 |
| 2025-11-04 | 86.250 | 86.250 | 82.400 | 83.500 | 83.500 | 137,550 |
| 2025-11-03 | 89.000 | 89.150 | 85.950 | 86.200 | 86.200 | 107,850 |
| 2025-10-31 | 88.300 | 90.350 | 84.500 | 87.800 | 87.800 | 237,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.