Xunfei Healthcare Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 98.800 | 101.80 | 98.800 | 101.00 | 101.00 | 94,150 |
| 2025-08-01 | 104.80 | 107.50 | 99.000 | 100.10 | 100.10 | 397,750 |
| 2025-07-31 | 103.80 | 106.40 | 100.10 | 101.20 | 101.20 | 271,750 |
| 2025-07-30 | 104.10 | 105.10 | 101.10 | 103.30 | 103.30 | 198,750 |
| 2025-07-29 | 106.20 | 106.80 | 104.00 | 105.00 | 105.00 | 359,150 |
| 2025-07-28 | 111.30 | 112.40 | 106.20 | 107.30 | 107.30 | 191,600 |
| 2025-07-25 | 110.00 | 112.20 | 108.40 | 110.30 | 110.30 | 392,700 |
| 2025-07-24 | 111.00 | 111.00 | 107.10 | 109.40 | 109.40 | 200,950 |
| 2025-07-23 | 107.40 | 110.00 | 106.50 | 108.60 | 108.60 | 124,900 |
| 2025-07-22 | 111.30 | 111.60 | 105.90 | 107.50 | 107.50 | 272,750 |
| 2025-07-21 | 114.60 | 114.60 | 109.70 | 111.20 | 111.20 | 168,600 |
| 2025-07-18 | 112.50 | 119.50 | 112.40 | 114.90 | 114.90 | 344,050 |
| 2025-07-17 | 105.10 | 114.50 | 104.00 | 112.30 | 112.30 | 761,270 |
| 2025-07-16 | 108.90 | 115.00 | 104.00 | 105.00 | 105.00 | 613,550 |
| 2025-07-15 | 104.70 | 108.90 | 99.500 | 107.30 | 107.30 | 388,200 |
| 2025-07-14 | 100.60 | 101.50 | 98.750 | 100.90 | 100.90 | 453,300 |
| 2025-07-11 | 103.30 | 103.30 | 100.50 | 100.80 | 100.80 | 84,850 |
| 2025-07-10 | 102.70 | 102.70 | 101.00 | 101.30 | 101.30 | 90,400 |
| 2025-07-09 | 104.60 | 104.60 | 102.00 | 102.60 | 102.60 | 63,650 |
| 2025-07-08 | 102.80 | 104.80 | 102.10 | 103.10 | 103.10 | 121,300 |
| 2025-07-07 | 103.00 | 103.70 | 102.20 | 102.80 | 102.80 | 40,950 |
| 2025-07-04 | 104.30 | 108.30 | 102.30 | 103.80 | 103.80 | 181,800 |
| 2025-07-03 | 105.00 | 105.00 | 101.00 | 104.40 | 104.40 | 204,650 |
| 2025-07-02 | 106.10 | 107.00 | 102.00 | 103.50 | 103.50 | 205,600 |
| 2025-06-30 | 115.00 | 115.00 | 94.000 | 104.50 | 104.50 | 2,005,215 |
| 2025-06-27 | 111.00 | 115.80 | 110.00 | 114.80 | 114.80 | 217,650 |
| 2025-06-26 | 110.40 | 113.80 | 109.30 | 110.90 | 110.90 | 144,900 |
| 2025-06-25 | 109.50 | 114.00 | 109.50 | 112.90 | 112.90 | 121,600 |
| 2025-06-24 | 108.50 | 109.60 | 107.30 | 109.50 | 109.50 | 89,700 |
| 2025-06-23 | 104.60 | 108.50 | 104.50 | 107.00 | 107.00 | 127,600 |
| 2025-06-20 | 109.10 | 110.90 | 103.40 | 104.50 | 104.50 | 164,100 |
| 2025-06-19 | 119.00 | 119.00 | 106.30 | 108.90 | 108.90 | 428,665 |
| 2025-06-18 | 124.00 | 124.00 | 118.10 | 119.20 | 119.20 | 89,557 |
| 2025-06-17 | 123.60 | 125.40 | 120.70 | 120.90 | 120.90 | 48,300 |
| 2025-06-16 | 118.10 | 123.90 | 118.10 | 123.60 | 123.60 | 62,650 |
| 2025-06-13 | 122.80 | 122.80 | 118.30 | 120.20 | 120.20 | 143,244 |
| 2025-06-12 | 125.50 | 125.50 | 122.30 | 124.60 | 124.60 | 59,105 |
| 2025-06-11 | 121.30 | 128.00 | 121.30 | 125.50 | 125.50 | 83,613 |
| 2025-06-10 | 123.90 | 125.60 | 120.20 | 124.50 | 124.50 | 129,771 |
| 2025-06-09 | 121.90 | 126.00 | 121.30 | 123.80 | 123.80 | 119,042 |
| 2025-06-06 | 120.20 | 121.60 | 119.10 | 121.00 | 121.00 | 31,600 |
| 2025-06-05 | 121.80 | 123.50 | 119.20 | 120.70 | 120.70 | 128,709 |
| 2025-06-04 | 119.60 | 121.30 | 116.10 | 120.20 | 120.20 | 86,393 |
| 2025-06-03 | 119.70 | 119.70 | 115.10 | 116.50 | 116.50 | 111,330 |
| 2025-06-02 | 115.20 | 115.20 | 106.00 | 110.30 | 110.30 | 26,927 |
| 2025-05-30 | 119.80 | 121.20 | 118.00 | 119.80 | 119.80 | 69,061 |
| 2025-05-29 | 119.90 | 123.70 | 116.30 | 121.20 | 121.20 | 224,608 |
| 2025-05-28 | 118.90 | 122.30 | 116.50 | 116.50 | 116.50 | 138,251 |
| 2025-05-27 | 116.10 | 119.00 | 115.80 | 116.60 | 116.60 | 95,264 |
| 2025-05-26 | 119.00 | 119.90 | 114.80 | 116.10 | 116.10 | 125,054 |
| 2025-05-23 | 121.20 | 121.50 | 119.00 | 119.10 | 119.10 | 67,600 |
| 2025-05-22 | 121.30 | 122.80 | 119.40 | 119.60 | 119.60 | 109,670 |
| 2025-05-21 | 121.90 | 122.80 | 120.10 | 121.30 | 121.30 | 93,451 |
| 2025-05-20 | 119.00 | 123.50 | 116.60 | 121.90 | 121.90 | 188,509 |
| 2025-05-19 | 119.70 | 120.80 | 116.20 | 119.50 | 119.50 | 81,703 |
| 2025-05-16 | 118.00 | 123.00 | 118.00 | 119.70 | 119.70 | 146,564 |
| 2025-05-15 | 126.00 | 126.00 | 118.00 | 120.20 | 120.20 | 225,009 |
| 2025-05-14 | 116.00 | 126.50 | 115.90 | 123.90 | 123.90 | 613,606 |
| 2025-05-13 | 111.90 | 119.00 | 108.80 | 115.90 | 115.90 | 516,264 |
| 2025-05-12 | 109.00 | 111.10 | 106.60 | 110.00 | 110.00 | 173,301 |
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.