China Feihe Limited (HKG:6186)
Hong Kong · Delayed Price · Currency is HKD 4.580
-0.090 (-1.93%)
Aug 1, 2025, 4:08 PM HKT
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.67 | 4.67 | 4.56 | 4.58 | 4.58 | -1.93% | 32,157,783 |
| Jul 31, 2025 | 4.77 | 4.83 | 4.64 | 4.67 | 4.67 | -2.10% | 53,298,885 |
| Jul 30, 2025 | 4.71 | 4.88 | 4.64 | 4.77 | 4.77 | 1.27% | 83,949,564 |
| Jul 29, 2025 | 4.93 | 5.08 | 4.63 | 4.71 | 4.71 | 0.43% | 220,748,239 |
| Jul 28, 2025 | 4.78 | 4.80 | 4.66 | 4.69 | 4.69 | -0.64% | 26,597,610 |
| Jul 25, 2025 | 4.79 | 4.82 | 4.72 | 4.72 | 4.72 | -0.84% | 28,580,866 |
| Jul 24, 2025 | 4.71 | 4.79 | 4.67 | 4.76 | 4.76 | 1.49% | 45,087,875 |
| Jul 23, 2025 | 4.61 | 4.74 | 4.61 | 4.69 | 4.69 | 1.74% | 42,711,395 |
| Jul 22, 2025 | 4.61 | 4.62 | 4.55 | 4.61 | 4.61 | - | 28,452,124 |
| Jul 21, 2025 | 4.59 | 4.62 | 4.54 | 4.61 | 4.61 | 1.10% | 26,028,598 |
| Jul 18, 2025 | 4.56 | 4.59 | 4.54 | 4.56 | 4.56 | - | 26,391,154 |
| Jul 17, 2025 | 4.54 | 4.56 | 4.49 | 4.56 | 4.56 | 1.11% | 36,601,116 |
| Jul 16, 2025 | 4.55 | 4.59 | 4.51 | 4.51 | 4.51 | -0.88% | 28,737,318 |
| Jul 15, 2025 | 4.62 | 4.64 | 4.50 | 4.55 | 4.55 | -0.87% | 42,415,457 |
| Jul 14, 2025 | 4.58 | 4.66 | 4.56 | 4.59 | 4.59 | 0.66% | 29,676,612 |
| Jul 11, 2025 | 4.60 | 4.62 | 4.54 | 4.56 | 4.56 | -1.30% | 64,682,825 |
| Jul 10, 2025 | 4.61 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 41,383,007 |
| Jul 9, 2025 | 4.60 | 4.65 | 4.58 | 4.58 | 4.58 | - | 50,132,236 |
| Jul 8, 2025 | 4.73 | 4.75 | 4.56 | 4.58 | 4.58 | -3.17% | 103,304,473 |
| Jul 7, 2025 | 4.85 | 4.94 | 4.65 | 4.73 | 4.73 | -17.02% | 211,478,111 |
| Jul 4, 2025 | 5.81 | 5.81 | 5.62 | 5.70 | 5.70 | -1.89% | 46,123,855 |
| Jul 3, 2025 | 5.76 | 6.00 | 5.68 | 5.81 | 5.81 | 1.22% | 47,759,691 |
| Jul 2, 2025 | 5.72 | 5.84 | 5.70 | 5.74 | 5.74 | 0.53% | 22,543,345 |
| Jun 30, 2025 | 5.80 | 5.85 | 5.68 | 5.71 | 5.71 | -2.56% | 25,580,113 |
| Jun 27, 2025 | 5.88 | 6.05 | 5.73 | 5.86 | 5.86 | 1.21% | 45,790,054 |
| Jun 26, 2025 | 5.67 | 5.85 | 5.65 | 5.79 | 5.79 | 2.30% | 22,898,804 |
| Jun 25, 2025 | 5.75 | 5.75 | 5.60 | 5.66 | 5.66 | -0.53% | 14,712,898 |
| Jun 24, 2025 | 5.56 | 5.74 | 5.56 | 5.69 | 5.69 | 2.71% | 15,505,711 |
| Jun 23, 2025 | 5.57 | 5.57 | 5.43 | 5.54 | 5.54 | -0.54% | 9,314,850 |
| Jun 20, 2025 | 5.53 | 5.62 | 5.53 | 5.57 | 5.57 | 0.72% | 13,682,138 |
| Jun 19, 2025 | 5.72 | 5.72 | 5.48 | 5.53 | 5.53 | -3.32% | 23,365,880 |
| Jun 18, 2025 | 5.90 | 5.93 | 5.72 | 5.72 | 5.72 | -2.89% | 11,434,844 |
| Jun 17, 2025 | 5.87 | 5.98 | 5.73 | 5.89 | 5.89 | 1.20% | 30,303,381 |
| Jun 16, 2025 | 5.57 | 5.92 | 5.53 | 5.82 | 5.82 | 4.86% | 37,450,314 |
| Jun 13, 2025 | 5.68 | 5.73 | 5.48 | 5.55 | 5.55 | -2.29% | 36,908,958 |
| Jun 12, 2025 | 5.72 | 5.76 | 5.68 | 5.68 | 5.68 | -0.53% | 17,157,177 |
| Jun 11, 2025 | 5.87 | 5.87 | 5.71 | 5.71 | 5.71 | -2.73% | 33,865,040 |
| Jun 10, 2025 | 5.91 | 5.97 | 5.80 | 5.87 | 5.87 | -0.17% | 28,980,822 |
| Jun 9, 2025 | 5.80 | 5.89 | 5.75 | 5.88 | 5.88 | 2.26% | 23,782,535 |
| Jun 6, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.71% | 30,761,349 |
| Jun 5, 2025 | 5.97 | 6.08 | 5.86 | 5.91 | 5.91 | 0.51% | 32,081,806 |
| Jun 4, 2025 | 5.78 | 5.90 | 5.72 | 5.88 | 5.88 | 1.73% | 26,928,864 |
| Jun 3, 2025 | 5.81 | 5.95 | 5.76 | 5.78 | 5.78 | -0.17% | 23,156,688 |
| Jun 2, 2025 | 5.96 | 5.99 | 5.61 | 5.79 | 5.79 | -4.93% | 10,531,462 |
| May 30, 2025 | 6.16 | 6.19 | 5.99 | 6.09 | 5.93 | -0.33% | 35,648,220 |
| May 29, 2025 | 6.30 | 6.30 | 6.08 | 6.11 | 5.95 | -2.08% | 25,896,000 |
| May 28, 2025 | 6.10 | 6.35 | 6.07 | 6.24 | 6.08 | 2.30% | 27,548,108 |
| May 27, 2025 | 6.05 | 6.18 | 6.00 | 6.10 | 5.94 | 0.83% | 34,652,707 |
| May 26, 2025 | 5.96 | 6.06 | 5.89 | 6.05 | 5.89 | 2.20% | 20,170,088 |
| May 23, 2025 | 6.00 | 6.00 | 5.88 | 5.92 | 5.76 | -0.67% | 17,913,083 |