Xunfei Healthcare Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	65.850	66.400	64.650	65.350	65.350	28,850
2026-07-27	66.550	66.950	65.650	66.600	66.600	26,650
2026-07-24	68.050	68.050	66.500	66.650	66.650	47,450
2026-07-23	69.950	69.950	68.600	68.800	68.800	22,950
2026-07-22	68.900	70.600	68.250	68.400	68.400	54,650
2026-07-21	71.300	71.300	69.150	70.700	70.700	35,200
2026-07-20	68.400	71.000	68.400	68.900	68.900	21,900
2026-07-17	72.150	73.500	68.250	69.100	69.100	74,750
2026-07-16	70.750	73.300	70.750	72.150	72.150	37,300
2026-07-15	71.300	71.300	69.800	69.950	69.950	25,250
2026-07-14	71.150	71.150	69.000	69.550	69.550	19,950
2026-07-13	71.200	72.100	69.300	70.750	70.750	32,850
2026-07-10	71.550	72.200	70.500	70.850	70.850	61,600
2026-07-09	72.000	72.200	71.050	71.550	71.550	17,700
2026-07-08	72.650	72.650	70.600	70.950	70.950	65,300
2026-07-07	74.550	74.550	71.150	71.400	71.400	36,000
2026-07-06	74.050	74.650	71.400	71.750	71.750	73,300
2026-07-03	80.750	83.650	71.950	74.050	74.050	175,300
2026-07-02	86.150	87.950	80.300	80.750	80.750	73,050
2026-06-30	84.600	86.200	83.150	86.150	86.150	70,050
2026-06-29	79.600	84.500	79.600	84.500	84.500	243,344
2026-06-26	81.000	81.500	78.100	79.000	79.000	122,350
2026-06-25	80.100	81.600	80.000	80.150	80.150	96,600
2026-06-24	81.500	84.000	81.250	81.800	81.800	79,450
2026-06-23	83.000	86.750	80.800	81.500	81.500	133,350
2026-06-22	85.100	85.650	81.100	82.650	82.650	96,550
2026-06-18	85.900	86.500	83.750	85.100	85.100	110,900
2026-06-17	82.500	87.000	82.500	83.050	83.050	35,450
2026-06-16	84.550	87.600	84.550	86.000	86.000	60,000
2026-06-15	87.600	87.600	83.950	85.850	85.850	76,650
2026-06-12	83.000	85.000	81.700	83.650	83.650	161,500
2026-06-11	81.450	82.900	80.900	81.750	81.750	116,950
2026-06-10	78.050	83.000	78.050	81.500	81.500	175,300
2026-06-09	76.800	83.400	76.750	81.500	81.500	276,000
2026-06-08	81.500	84.200	77.900	80.500	80.500	195,150
2026-06-05	83.300	84.850	76.900	83.900	83.900	299,600
2026-06-04	84.950	86.550	83.550	83.700	83.700	97,550
2026-06-03	82.050	89.150	80.850	84.700	84.700	159,800
2026-06-02	84.900	84.950	81.950	81.950	81.950	124,750
2026-06-01	83.700	85.200	82.550	83.750	83.750	112,550
2026-05-29	86.050	89.400	82.400	82.400	82.400	257,350
2026-05-28	87.500	87.950	82.700	85.900	85.900	308,600
2026-05-27	81.250	88.000	79.850	86.500	86.500	563,100
2026-05-26	80.000	85.000	79.550	80.450	80.450	317,100
2026-05-22	82.400	82.400	79.650	81.550	81.550	208,550
2026-05-21	79.200	81.750	78.450	81.400	81.400	247,000
2026-05-20	78.700	83.300	77.350	79.650	79.650	369,850
2026-05-19	76.050	78.700	74.400	76.950	76.950	210,150
2026-05-18	79.500	79.500	74.650	76.150	76.150	189,300
2026-05-15	81.500	81.500	77.400	77.500	77.500	111,900
2026-05-14	81.000	81.800	77.800	78.650	78.650	173,500
2026-05-13	80.050	80.100	77.350	79.800	79.800	163,900
2026-05-12	81.000	81.000	76.500	78.200	78.200	186,800
2026-05-11	80.000	80.050	78.000	78.300	78.300	82,100
2026-05-08	79.500	79.750	77.500	79.400	79.400	184,100
2026-05-07	74.200	79.000	72.000	78.750	78.750	372,250
2026-05-06	70.350	74.200	70.350	71.800	71.800	202,750
2026-05-05	72.800	72.800	70.150	70.900	70.900	26,750
2026-05-04	72.350	74.300	72.350	73.400	73.400	25,700
2026-04-30	71.100	73.000	71.000	72.350	72.350	111,350

← NewerPage 2 of 8 · 446 trading daysOlder →

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.