China Feihe Limited (HKG:6186)
Hong Kong · Delayed Price · Currency is HKD 3.680
-0.020 (-0.54%)
At close: Mar 27, 2026
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.62 | 3.73 | 3.44 | 3.72 | - | 0.54% | 26,505,200 |
| Mar 26, 2026 | 3.80 | 3.81 | 3.70 | 3.70 | 3.70 | -2.63% | 19,917,540 |
| Mar 25, 2026 | 3.76 | 3.81 | 3.75 | 3.80 | 3.80 | 1.60% | 15,037,390 |
| Mar 24, 2026 | 3.72 | 3.76 | 3.68 | 3.74 | 3.74 | 1.08% | 15,139,860 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.62 | 3.70 | 3.70 | -1.07% | 32,265,300 |
| Mar 20, 2026 | 3.80 | 3.81 | 3.71 | 3.74 | 3.74 | -1.06% | 22,072,820 |
| Mar 19, 2026 | 3.90 | 3.91 | 3.77 | 3.78 | 3.78 | -3.32% | 19,947,910 |
| Mar 18, 2026 | 3.94 | 3.96 | 3.89 | 3.91 | 3.91 | -0.26% | 10,178,510 |
| Mar 17, 2026 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | 1.55% | 14,632,540 |
| Mar 16, 2026 | 3.87 | 3.90 | 3.84 | 3.86 | 3.86 | - | 9,050,746 |
| Mar 13, 2026 | 3.89 | 3.93 | 3.84 | 3.86 | 3.86 | -1.28% | 8,364,062 |
| Mar 12, 2026 | 3.90 | 3.92 | 3.86 | 3.91 | 3.91 | 0.26% | 10,419,940 |
| Mar 11, 2026 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | -0.76% | 12,428,090 |
| Mar 10, 2026 | 3.94 | 3.95 | 3.87 | 3.93 | 3.93 | 0.26% | 16,595,440 |
| Mar 9, 2026 | 3.82 | 3.93 | 3.79 | 3.92 | 3.92 | 2.62% | 30,627,930 |
| Mar 6, 2026 | 3.73 | 3.88 | 3.70 | 3.82 | 3.82 | 2.69% | 31,462,390 |
| Mar 5, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | 0.54% | 23,538,330 |
| Mar 4, 2026 | 3.70 | 3.73 | 3.64 | 3.70 | 3.70 | - | 23,068,490 |
| Mar 3, 2026 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 21,161,670 |
| Mar 2, 2026 | 3.75 | 3.79 | 3.72 | 3.73 | 3.73 | -1.84% | 30,470,370 |
| Feb 27, 2026 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | -0.26% | 18,986,210 |
| Feb 26, 2026 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | -1.04% | 16,116,235 |
| Feb 25, 2026 | 3.84 | 3.93 | 3.83 | 3.85 | 3.85 | 0.26% | 17,478,690 |
| Feb 24, 2026 | 3.92 | 3.93 | 3.84 | 3.84 | 3.84 | -2.04% | 21,342,290 |
| Feb 23, 2026 | 3.91 | 3.94 | 3.91 | 3.92 | 3.92 | 0.26% | 3,856,273 |
| Feb 20, 2026 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | -0.26% | 4,547,168 |
| Feb 16, 2026 | 3.91 | 3.95 | 3.87 | 3.92 | 3.92 | -0.51% | 3,412,000 |
| Feb 13, 2026 | 3.91 | 3.94 | 3.89 | 3.94 | 3.94 | 0.51% | 10,592,220 |
| Feb 12, 2026 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | -1.75% | 19,741,830 |
| Feb 11, 2026 | 4.04 | 4.05 | 3.93 | 3.99 | 3.99 | -1.24% | 20,087,150 |
| Feb 10, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.49% | 13,132,090 |
| Feb 9, 2026 | 4.01 | 4.07 | 4.01 | 4.06 | 4.06 | 1.25% | 15,374,580 |
| Feb 6, 2026 | 3.97 | 4.01 | 3.95 | 4.01 | 4.01 | 0.50% | 20,574,530 |
| Feb 5, 2026 | 3.93 | 3.99 | 3.92 | 3.99 | 3.99 | 1.79% | 23,113,710 |
| Feb 4, 2026 | 3.90 | 3.95 | 3.88 | 3.92 | 3.92 | 0.51% | 18,848,300 |
| Feb 3, 2026 | 3.89 | 3.93 | 3.83 | 3.90 | 3.90 | 1.04% | 15,106,310 |
| Feb 2, 2026 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.52% | 24,335,400 |
| Jan 30, 2026 | 3.99 | 4.03 | 3.86 | 3.88 | 3.88 | -2.27% | 22,355,780 |
| Jan 29, 2026 | 3.84 | 3.98 | 3.83 | 3.97 | 3.97 | 3.39% | 32,967,742 |
| Jan 28, 2026 | 3.81 | 3.85 | 3.77 | 3.84 | 3.84 | 0.52% | 31,528,960 |
| Jan 27, 2026 | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | -0.26% | 19,050,818 |
| Jan 26, 2026 | 3.93 | 3.93 | 3.82 | 3.83 | 3.83 | -2.05% | 33,099,340 |
| Jan 23, 2026 | 3.97 | 3.98 | 3.90 | 3.91 | 3.91 | -1.51% | 16,795,870 |
| Jan 22, 2026 | 3.94 | 4.00 | 3.93 | 3.97 | 3.97 | 0.76% | 29,143,330 |
| Jan 21, 2026 | 3.93 | 3.96 | 3.85 | 3.94 | 3.94 | -0.76% | 37,445,670 |
| Jan 20, 2026 | 3.93 | 3.98 | 3.90 | 3.97 | 3.97 | 1.02% | 22,249,000 |
| Jan 19, 2026 | 3.96 | 4.03 | 3.88 | 3.93 | 3.93 | -1.01% | 38,659,000 |
| Jan 16, 2026 | 4.01 | 4.05 | 3.95 | 3.97 | 3.97 | -0.75% | 19,020,540 |
| Jan 15, 2026 | 3.98 | 4.04 | 3.97 | 4.00 | 4.00 | 0.50% | 13,492,190 |
| Jan 14, 2026 | 4.01 | 4.04 | 3.97 | 3.98 | 3.98 | - | 27,220,440 |