Xunfei Healthcare Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 92.200 | 92.200 | 88.200 | 88.950 | 88.950 | 78,900 |
| 2025-10-28 | 89.150 | 92.250 | 89.150 | 90.000 | 90.000 | 167,100 |
| 2025-10-27 | 90.500 | 90.650 | 87.800 | 89.000 | 89.000 | 115,050 |
| 2025-10-24 | 90.850 | 90.850 | 88.500 | 88.550 | 88.550 | 84,150 |
| 2025-10-23 | 91.000 | 91.000 | 88.700 | 88.850 | 88.850 | 85,500 |
| 2025-10-22 | 91.550 | 91.550 | 88.500 | 88.700 | 88.700 | 190,600 |
| 2025-10-21 | 89.950 | 91.650 | 89.500 | 89.500 | 89.500 | 75,150 |
| 2025-10-20 | 89.100 | 90.950 | 89.100 | 89.950 | 89.950 | 52,900 |
| 2025-10-17 | 92.000 | 92.200 | 88.000 | 88.050 | 88.050 | 135,100 |
| 2025-10-16 | 93.400 | 93.950 | 91.200 | 91.850 | 91.850 | 95,000 |
| 2025-10-15 | 92.150 | 94.000 | 92.100 | 93.400 | 93.400 | 98,900 |
| 2025-10-14 | 94.750 | 96.900 | 91.400 | 92.150 | 92.150 | 147,200 |
| 2025-10-13 | 92.400 | 94.650 | 91.250 | 93.500 | 93.500 | 138,550 |
| 2025-10-10 | 100.10 | 100.10 | 95.100 | 95.900 | 95.900 | 285,800 |
| 2025-10-09 | 101.80 | 102.80 | 99.600 | 99.950 | 99.950 | 225,200 |
| 2025-10-08 | 102.00 | 102.00 | 99.000 | 99.600 | 99.600 | 74,710 |
| 2025-10-06 | 103.00 | 103.00 | 101.50 | 101.90 | 101.90 | 26,200 |
| 2025-10-03 | 103.30 | 103.30 | 100.80 | 102.40 | 102.40 | 13,500 |
| 2025-10-02 | 105.50 | 105.50 | 102.50 | 103.30 | 103.30 | 56,750 |
| 2025-09-30 | 102.30 | 106.40 | 102.10 | 105.40 | 105.40 | 301,700 |
| 2025-09-29 | 102.40 | 102.70 | 100.50 | 102.30 | 102.30 | 100,200 |
| 2025-09-26 | 102.60 | 103.00 | 100.50 | 101.50 | 101.50 | 225,686 |
| 2025-09-25 | 103.70 | 103.70 | 102.40 | 103.30 | 103.30 | 85,900 |
| 2025-09-24 | 103.80 | 104.80 | 102.00 | 103.30 | 103.30 | 154,910 |
| 2025-09-23 | 103.70 | 104.70 | 101.50 | 102.90 | 102.90 | 200,716 |
| 2025-09-22 | 106.20 | 106.30 | 103.70 | 104.70 | 104.70 | 205,200 |
| 2025-09-19 | 108.00 | 108.40 | 104.50 | 105.40 | 105.40 | 266,200 |
| 2025-09-18 | 108.80 | 113.50 | 105.00 | 108.00 | 108.00 | 435,250 |
| 2025-09-17 | 109.30 | 109.30 | 106.10 | 108.10 | 108.10 | 297,300 |
| 2025-09-16 | 105.10 | 111.60 | 105.10 | 109.30 | 109.30 | 500,350 |
| 2025-09-15 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 118,278 |
| 2025-09-12 | 104.50 | 109.90 | 104.50 | 107.10 | 107.10 | 426,366 |
| 2025-09-11 | 104.70 | 104.70 | 101.80 | 103.40 | 103.40 | 219,067 |
| 2025-09-10 | 106.50 | 107.00 | 104.20 | 104.70 | 104.70 | 98,544 |
| 2025-09-09 | 109.00 | 109.40 | 105.00 | 105.60 | 105.60 | 204,477 |
| 2025-09-08 | 107.00 | 109.90 | 107.00 | 108.80 | 108.80 | 255,154 |
| 2025-09-05 | 104.20 | 107.30 | 103.20 | 106.10 | 106.10 | 197,355 |
| 2025-09-04 | 106.10 | 108.90 | 102.70 | 103.20 | 103.20 | 306,856 |
| 2025-09-03 | 107.30 | 108.30 | 105.50 | 106.80 | 106.80 | 161,890 |
| 2025-09-02 | 110.20 | 110.80 | 106.40 | 107.30 | 107.30 | 248,858 |
| 2025-09-01 | 109.90 | 112.00 | 106.30 | 110.80 | 110.80 | 286,231 |
| 2025-08-29 | 106.70 | 110.30 | 105.30 | 108.10 | 108.10 | 232,001 |
| 2025-08-28 | 109.80 | 110.90 | 105.00 | 106.70 | 106.70 | 398,952 |
| 2025-08-27 | 114.90 | 121.00 | 109.40 | 109.80 | 109.80 | 658,028 |
| 2025-08-26 | 112.10 | 113.50 | 108.40 | 112.70 | 112.70 | 487,764 |
| 2025-08-25 | 111.00 | 114.50 | 109.50 | 110.90 | 110.90 | 619,707 |
| 2025-08-22 | 106.80 | 111.10 | 104.20 | 108.80 | 108.80 | 587,700 |
| 2025-08-21 | 110.10 | 111.00 | 103.30 | 104.90 | 104.90 | 461,800 |
| 2025-08-20 | 113.00 | 113.00 | 104.80 | 107.90 | 107.90 | 701,200 |
| 2025-08-19 | 108.80 | 116.90 | 108.10 | 111.90 | 111.90 | 1,456,950 |
| 2025-08-18 | 105.50 | 108.80 | 104.80 | 107.00 | 107.00 | 417,450 |
| 2025-08-15 | 103.60 | 105.50 | 102.80 | 105.30 | 105.30 | 267,200 |
| 2025-08-14 | 104.90 | 105.50 | 101.90 | 102.50 | 102.50 | 185,500 |
| 2025-08-13 | 103.80 | 106.10 | 102.40 | 105.00 | 105.00 | 216,000 |
| 2025-08-12 | 101.70 | 102.50 | 101.00 | 102.30 | 102.30 | 112,750 |
| 2025-08-11 | 101.20 | 104.20 | 101.20 | 102.30 | 102.30 | 76,050 |
| 2025-08-08 | 106.00 | 108.50 | 101.80 | 102.50 | 102.50 | 352,700 |
| 2025-08-07 | 106.20 | 106.20 | 103.30 | 103.60 | 103.60 | 88,100 |
| 2025-08-06 | 104.90 | 108.50 | 104.50 | 106.20 | 106.20 | 336,850 |
| 2025-08-05 | 101.50 | 105.10 | 99.500 | 104.80 | 104.80 | 223,300 |
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.