Xunfei Healthcare Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 110.50 | 110.70 | 107.20 | 107.60 | 107.60 | 88,426 |
| 2025-05-08 | 108.60 | 110.90 | 106.50 | 108.20 | 108.20 | 96,045 |
| 2025-05-07 | 113.20 | 113.20 | 106.30 | 107.80 | 107.80 | 170,000 |
| 2025-05-06 | 112.20 | 113.80 | 109.10 | 110.80 | 110.80 | 224,550 |
| 2025-05-02 | 107.80 | 110.60 | 105.00 | 110.40 | 110.40 | 33,600 |
| 2025-04-30 | 106.50 | 108.40 | 104.50 | 107.80 | 107.80 | 238,065 |
| 2025-04-29 | 106.40 | 110.10 | 106.00 | 106.40 | 106.40 | 188,500 |
| 2025-04-28 | 109.80 | 109.80 | 105.00 | 106.10 | 106.10 | 162,100 |
| 2025-04-25 | 110.70 | 121.00 | 108.60 | 109.70 | 109.70 | 653,600 |
| 2025-04-24 | 111.80 | 113.60 | 108.00 | 108.30 | 108.30 | 193,850 |
| 2025-04-23 | 110.00 | 113.00 | 109.20 | 111.40 | 111.40 | 193,800 |
| 2025-04-22 | 105.40 | 111.40 | 105.40 | 109.00 | 109.00 | 201,400 |
| 2025-04-17 | 107.00 | 119.80 | 104.00 | 107.50 | 107.50 | 803,450 |
| 2025-04-16 | 109.80 | 109.90 | 103.00 | 103.10 | 103.10 | 132,075 |
| 2025-04-15 | 113.00 | 113.00 | 107.30 | 107.70 | 107.70 | 105,715 |
| 2025-04-14 | 116.00 | 119.10 | 111.80 | 113.00 | 113.00 | 166,550 |
| 2025-04-11 | 111.00 | 114.50 | 107.00 | 112.00 | 112.00 | 116,800 |
| 2025-04-10 | 111.00 | 119.90 | 110.90 | 111.80 | 111.80 | 221,500 |
| 2025-04-09 | 102.90 | 112.40 | 102.20 | 110.00 | 110.00 | 227,100 |
| 2025-04-08 | 109.90 | 109.90 | 102.00 | 108.00 | 108.00 | 193,800 |
| 2025-04-07 | 116.40 | 116.40 | 100.10 | 101.40 | 101.40 | 609,360 |
| 2025-04-03 | 131.60 | 134.10 | 125.80 | 128.00 | 128.00 | 183,350 |
| 2025-04-02 | 134.00 | 138.00 | 130.40 | 133.10 | 133.10 | 170,350 |
| 2025-04-01 | 127.50 | 138.50 | 127.50 | 133.40 | 133.40 | 453,150 |
| 2025-03-31 | 123.00 | 130.40 | 120.80 | 127.50 | 127.50 | 329,700 |
| 2025-03-28 | 136.50 | 136.50 | 122.10 | 125.00 | 125.00 | 832,400 |
| 2025-03-27 | 117.80 | 149.70 | 117.00 | 136.40 | 136.40 | 1,783,615 |
| 2025-03-26 | 119.00 | 121.40 | 113.00 | 116.30 | 116.30 | 300,560 |
| 2025-03-25 | 132.80 | 132.80 | 113.10 | 114.80 | 114.80 | 531,150 |
| 2025-03-24 | 131.20 | 134.90 | 128.50 | 130.90 | 130.90 | 128,515 |
| 2025-03-21 | 142.80 | 147.60 | 131.10 | 131.20 | 131.20 | 244,650 |
| 2025-03-20 | 144.20 | 156.00 | 142.00 | 142.20 | 142.20 | 243,400 |
| 2025-03-19 | 143.00 | 151.20 | 140.00 | 147.50 | 147.50 | 221,700 |
| 2025-03-18 | 143.00 | 148.50 | 139.50 | 143.00 | 143.00 | 178,280 |
| 2025-03-17 | 147.40 | 147.80 | 140.20 | 144.00 | 144.00 | 183,700 |
| 2025-03-14 | 146.00 | 152.50 | 142.00 | 147.20 | 147.20 | 237,200 |
| 2025-03-13 | 158.60 | 158.80 | 138.00 | 144.40 | 144.40 | 325,500 |
| 2025-03-12 | 175.00 | 175.00 | 151.00 | 156.90 | 156.90 | 352,600 |
| 2025-03-11 | 140.20 | 174.00 | 140.20 | 167.00 | 167.00 | 582,900 |
| 2025-03-10 | 160.00 | 181.70 | 148.00 | 149.80 | 149.80 | 886,950 |
| 2025-03-07 | 140.00 | 153.80 | 136.00 | 148.00 | 148.00 | 346,920 |
| 2025-03-06 | 130.00 | 139.80 | 127.80 | 139.80 | 139.80 | 429,650 |
| 2025-03-05 | 132.00 | 138.00 | 125.00 | 128.30 | 128.30 | 1,245,620 |
| 2025-03-04 | 122.10 | 134.70 | 122.00 | 129.40 | 129.40 | 145,950 |
| 2025-03-03 | 124.70 | 132.00 | 121.60 | 130.00 | 130.00 | 87,600 |
| 2025-02-28 | 127.10 | 127.60 | 115.80 | 124.70 | 124.70 | 90,700 |
| 2025-02-27 | 127.70 | 133.80 | 122.20 | 127.20 | 127.20 | 149,950 |
| 2025-02-26 | 125.00 | 132.50 | 123.00 | 127.20 | 127.20 | 135,050 |
| 2025-02-25 | 130.00 | 130.00 | 120.10 | 125.70 | 125.70 | 221,650 |
| 2025-02-24 | 144.60 | 160.00 | 130.10 | 134.90 | 134.90 | 178,150 |
| 2025-02-21 | 126.80 | 144.60 | 126.80 | 144.60 | 144.60 | 159,602 |
| 2025-02-20 | 131.00 | 132.20 | 122.30 | 125.00 | 125.00 | 143,250 |
| 2025-02-19 | 126.00 | 132.80 | 126.00 | 129.50 | 129.50 | 88,650 |
| 2025-02-18 | 125.00 | 130.00 | 120.00 | 126.00 | 126.00 | 168,950 |
| 2025-02-17 | 116.90 | 130.50 | 116.90 | 125.70 | 125.70 | 233,650 |
| 2025-02-14 | 99.450 | 115.20 | 99.450 | 113.50 | 113.50 | 148,250 |
| 2025-02-13 | 101.00 | 104.90 | 98.900 | 99.450 | 99.450 | 80,650 |
| 2025-02-12 | 102.10 | 109.00 | 99.000 | 100.70 | 100.70 | 179,950 |
| 2025-02-11 | 111.10 | 121.20 | 100.00 | 102.00 | 102.00 | 125,850 |
| 2025-02-10 | 103.30 | 110.00 | 103.30 | 107.50 | 107.50 | 135,100 |
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.