Xunfei Healthcare Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 70.950 | 72.700 | 68.000 | 72.400 | 72.400 | 164,050 |
| 2026-04-28 | 70.900 | 70.900 | 67.750 | 68.300 | 68.300 | 64,800 |
| 2026-04-27 | 66.350 | 70.500 | 66.350 | 69.550 | 69.550 | 88,850 |
| 2026-04-24 | 68.050 | 68.800 | 66.700 | 67.500 | 67.500 | 74,936 |
| 2026-04-23 | 71.450 | 72.600 | 68.750 | 68.800 | 68.800 | 120,850 |
| 2026-04-22 | 70.800 | 71.650 | 69.200 | 71.450 | 71.450 | 93,050 |
| 2026-04-21 | 72.400 | 72.400 | 69.800 | 70.350 | 70.350 | 106,650 |
| 2026-04-20 | 70.050 | 73.650 | 69.700 | 72.950 | 72.950 | 160,200 |
| 2026-04-17 | 68.200 | 71.800 | 68.200 | 70.000 | 70.000 | 85,950 |
| 2026-04-16 | 71.000 | 71.500 | 69.850 | 70.500 | 70.500 | 84,700 |
| 2026-04-15 | 69.950 | 71.950 | 68.950 | 69.050 | 69.050 | 86,100 |
| 2026-04-14 | 69.250 | 70.600 | 67.900 | 69.700 | 69.700 | 117,850 |
| 2026-04-13 | 69.250 | 69.250 | 66.300 | 66.950 | 66.950 | 43,150 |
| 2026-04-10 | 68.350 | 69.750 | 68.000 | 69.400 | 69.400 | 70,700 |
| 2026-04-09 | 69.750 | 69.950 | 68.100 | 68.300 | 68.300 | 45,032 |
| 2026-04-08 | 69.500 | 70.400 | 67.150 | 69.750 | 69.750 | 164,400 |
| 2026-04-02 | 68.500 | 69.300 | 65.700 | 66.150 | 66.150 | 102,500 |
| 2026-04-01 | 64.550 | 68.500 | 64.550 | 68.500 | 68.500 | 258,450 |
| 2026-03-31 | 68.950 | 68.950 | 64.400 | 65.300 | 65.300 | 171,150 |
| 2026-03-30 | 74.600 | 74.600 | 65.800 | 67.000 | 67.000 | 415,750 |
| 2026-03-27 | 68.000 | 71.150 | 67.000 | 69.600 | 69.600 | 120,700 |
| 2026-03-26 | 69.500 | 70.000 | 66.250 | 66.600 | 66.600 | 181,850 |
| 2026-03-25 | 72.000 | 72.850 | 69.550 | 69.700 | 69.700 | 135,350 |
| 2026-03-24 | 69.800 | 73.450 | 69.300 | 70.950 | 70.950 | 111,314 |
| 2026-03-23 | 71.000 | 71.550 | 68.300 | 69.250 | 69.250 | 194,450 |
| 2026-03-20 | 74.100 | 75.500 | 71.600 | 72.250 | 72.250 | 99,850 |
| 2026-03-19 | 75.000 | 76.850 | 74.200 | 74.400 | 74.400 | 71,700 |
| 2026-03-18 | 76.900 | 77.250 | 75.450 | 76.650 | 76.650 | 60,400 |
| 2026-03-17 | 77.650 | 78.250 | 75.100 | 75.700 | 75.700 | 153,000 |
| 2026-03-16 | 74.750 | 76.950 | 74.450 | 75.400 | 75.400 | 45,150 |
| 2026-03-13 | 77.100 | 77.100 | 74.950 | 75.250 | 75.250 | 76,650 |
| 2026-03-12 | 79.000 | 79.500 | 76.050 | 76.700 | 76.700 | 76,450 |
| 2026-03-11 | 80.750 | 80.750 | 77.500 | 77.700 | 77.700 | 68,650 |
| 2026-03-10 | 81.050 | 81.050 | 78.050 | 79.200 | 79.200 | 77,750 |
| 2026-03-09 | 78.750 | 78.750 | 74.200 | 77.650 | 77.650 | 135,450 |
| 2026-03-06 | 76.200 | 80.500 | 76.100 | 79.300 | 79.300 | 168,550 |
| 2026-03-05 | 75.000 | 78.050 | 74.600 | 76.000 | 76.000 | 113,800 |
| 2026-03-04 | 76.000 | 77.200 | 73.950 | 73.950 | 73.950 | 112,850 |
| 2026-03-03 | 77.900 | 80.000 | 75.800 | 76.250 | 76.250 | 203,950 |
| 2026-03-02 | 79.800 | 81.700 | 77.550 | 77.900 | 77.900 | 277,750 |
| 2026-02-27 | 82.450 | 83.450 | 81.600 | 81.700 | 81.700 | 84,400 |
| 2026-02-26 | 83.050 | 84.450 | 82.000 | 82.000 | 82.000 | 128,850 |
| 2026-02-25 | 84.400 | 85.750 | 82.100 | 84.400 | 84.400 | 145,200 |
| 2026-02-24 | 88.400 | 88.400 | 83.000 | 84.100 | 84.100 | 211,350 |
| 2026-02-23 | 87.200 | 89.400 | 87.050 | 87.900 | 87.900 | 27,350 |
| 2026-02-20 | 87.150 | 87.200 | 85.200 | 85.950 | 85.950 | 16,200 |
| 2026-02-16 | 86.000 | 88.550 | 85.800 | 87.100 | 87.100 | 10,550 |
| 2026-02-13 | 90.500 | 90.500 | 86.400 | 88.450 | 88.450 | 182,750 |
| 2026-02-12 | 86.500 | 95.000 | 85.400 | 88.750 | 88.750 | 383,050 |
| 2026-02-11 | 88.050 | 89.800 | 86.100 | 86.700 | 86.700 | 99,950 |
| 2026-02-10 | 86.500 | 88.900 | 86.000 | 87.350 | 87.350 | 110,300 |
| 2026-02-09 | 89.000 | 89.000 | 80.500 | 87.150 | 87.150 | 692,800 |
| 2026-02-06 | 83.350 | 83.350 | 79.700 | 80.000 | 80.000 | 375,758 |
| 2026-02-05 | 85.450 | 85.450 | 81.300 | 83.300 | 83.300 | 182,050 |
| 2026-02-04 | 88.300 | 88.300 | 83.050 | 85.000 | 85.000 | 315,142 |
| 2026-02-03 | 85.000 | 89.250 | 85.000 | 86.900 | 86.900 | 238,400 |
| 2026-02-02 | 90.450 | 90.450 | 84.500 | 84.900 | 84.900 | 296,000 |
| 2026-01-30 | 93.900 | 93.900 | 86.150 | 89.000 | 89.000 | 524,300 |
| 2026-01-29 | 95.000 | 99.000 | 91.500 | 93.950 | 93.950 | 561,150 |
| 2026-01-28 | 94.150 | 95.250 | 91.550 | 93.650 | 93.650 | 182,950 |
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.