China Feihe Limited (HKG:6186)
Hong Kong · Delayed Price · Currency is HKD 4.150
0.00 (0.00%)
Oct 31, 2025, 4:08 PM HKT
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.16 | 4.23 | 4.14 | 4.15 | 4.15 | - | 35,854,771 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -1.19% | 38,661,532 |
| Oct 28, 2025 | 4.13 | 4.21 | 4.10 | 4.20 | 4.20 | 2.44% | 53,115,326 |
| Oct 27, 2025 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 1.74% | 26,568,800 |
| Oct 24, 2025 | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | 0.25% | 21,130,369 |
| Oct 23, 2025 | 4.07 | 4.10 | 4.00 | 4.02 | 4.02 | -1.95% | 25,627,678 |
| Oct 22, 2025 | 3.96 | 4.11 | 3.96 | 4.10 | 4.10 | 3.02% | 40,976,768 |
| Oct 21, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | - | 22,138,400 |
| Oct 20, 2025 | 3.96 | 3.99 | 3.94 | 3.98 | 3.98 | 1.53% | 14,902,132 |
| Oct 17, 2025 | 3.97 | 4.01 | 3.90 | 3.92 | 3.92 | -1.26% | 23,940,011 |
| Oct 16, 2025 | 3.93 | 4.01 | 3.93 | 3.97 | 3.97 | 0.76% | 26,923,500 |
| Oct 15, 2025 | 3.86 | 3.97 | 3.86 | 3.94 | 3.94 | 2.34% | 32,536,046 |
| Oct 14, 2025 | 3.92 | 3.93 | 3.82 | 3.85 | 3.85 | -1.79% | 35,851,756 |
| Oct 13, 2025 | 3.84 | 3.93 | 3.80 | 3.92 | 3.92 | 0.51% | 37,848,048 |
| Oct 10, 2025 | 3.93 | 3.98 | 3.87 | 3.90 | 3.90 | -0.76% | 37,223,161 |
| Oct 9, 2025 | 3.88 | 3.97 | 3.88 | 3.93 | 3.93 | 1.29% | 24,827,717 |
| Oct 8, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | -1.02% | 13,294,846 |
| Oct 6, 2025 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 10,325,470 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.93 | 3.94 | 3.94 | -1.50% | 5,067,000 |
| Oct 2, 2025 | 3.98 | 4.00 | 3.93 | 4.00 | 4.00 | - | 6,049,332 |
| Sep 30, 2025 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 0.50% | 24,731,600 |
| Sep 29, 2025 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | 0.76% | 21,551,146 |
| Sep 26, 2025 | 3.88 | 4.04 | 3.88 | 3.95 | 3.95 | 2.07% | 57,789,941 |
| Sep 25, 2025 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -0.77% | 33,860,242 |
| Sep 24, 2025 | 3.89 | 3.92 | 3.88 | 3.90 | 3.90 | 0.26% | 20,185,227 |
| Sep 23, 2025 | 3.96 | 3.97 | 3.86 | 3.89 | 3.89 | -1.77% | 38,455,788 |
| Sep 22, 2025 | 4.06 | 4.07 | 3.93 | 3.96 | 3.96 | -2.46% | 44,152,326 |
| Sep 19, 2025 | 4.08 | 4.10 | 4.03 | 4.06 | 4.06 | -0.25% | 35,021,670 |
| Sep 18, 2025 | 4.19 | 4.21 | 4.05 | 4.07 | 4.07 | -2.63% | 53,405,488 |
| Sep 17, 2025 | 4.21 | 4.21 | 4.11 | 4.18 | 4.18 | -0.48% | 32,696,796 |
| Sep 16, 2025 | 4.21 | 4.23 | 4.16 | 4.20 | 4.20 | -0.24% | 22,623,685 |
| Sep 15, 2025 | 4.21 | 4.24 | 4.17 | 4.21 | 4.21 | -0.24% | 23,047,702 |
| Sep 12, 2025 | 4.24 | 4.26 | 4.19 | 4.22 | 4.22 | -0.24% | 32,065,875 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 21,924,217 |
| Sep 10, 2025 | 4.26 | 4.30 | 4.23 | 4.24 | 4.24 | -2.30% | 27,910,380 |
| Sep 9, 2025 | 4.39 | 4.39 | 4.31 | 4.34 | 4.22 | -1.14% | 23,019,200 |
| Sep 8, 2025 | 4.38 | 4.41 | 4.36 | 4.39 | 4.27 | - | 24,512,264 |
| Sep 5, 2025 | 4.39 | 4.41 | 4.34 | 4.39 | 4.27 | 0.23% | 26,032,205 |
| Sep 4, 2025 | 4.41 | 4.42 | 4.31 | 4.38 | 4.26 | -0.23% | 26,106,489 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.34 | 4.39 | 4.27 | 0.23% | 32,651,405 |
| Sep 2, 2025 | 4.29 | 4.40 | 4.26 | 4.38 | 4.26 | 2.10% | 39,201,523 |
| Sep 1, 2025 | 4.23 | 4.37 | 4.23 | 4.29 | 4.17 | -2.28% | 59,448,695 |
| Aug 29, 2025 | 4.34 | 4.46 | 4.34 | 4.39 | 4.27 | 0.69% | 77,866,468 |
| Aug 28, 2025 | 4.48 | 4.50 | 4.33 | 4.36 | 4.24 | -2.68% | 60,768,135 |
| Aug 27, 2025 | 4.57 | 4.60 | 4.47 | 4.48 | 4.36 | -1.54% | 65,163,059 |
| Aug 26, 2025 | 4.61 | 4.64 | 4.55 | 4.55 | 4.42 | -1.09% | 46,362,176 |
| Aug 25, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.47 | 1.10% | 48,048,375 |
| Aug 22, 2025 | 4.58 | 4.59 | 4.52 | 4.55 | 4.42 | -0.44% | 32,164,940 |
| Aug 21, 2025 | 4.54 | 4.60 | 4.54 | 4.57 | 4.44 | 0.22% | 19,181,238 |
| Aug 20, 2025 | 4.56 | 4.58 | 4.52 | 4.56 | 4.43 | -0.65% | 29,344,993 |