China Feihe Limited (HKG:6186)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
4.550
-0.020 (-0.44%)
Aug 22, 2025, 4:08 PM HKT

China Feihe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254.584.594.524.554.55-0.44%32,167,940
Aug 21, 20254.544.604.544.574.570.22%19,181,238
Aug 20, 20254.564.584.524.564.56-0.65%29,368,993
Aug 19, 20254.584.644.554.594.590.44%30,812,608
Aug 18, 20254.554.624.544.574.570.44%45,192,790
Aug 15, 20254.564.574.524.554.55-0.22%23,342,807
Aug 14, 20254.634.664.554.564.56-1.72%33,807,084
Aug 13, 20254.634.654.594.644.640.43%29,067,928
Aug 12, 20254.584.654.574.624.620.65%24,365,811
Aug 11, 20254.554.604.534.594.590.66%24,027,066
Aug 8, 20254.594.614.544.564.56-0.87%30,188,324
Aug 7, 20254.584.614.534.604.600.22%31,718,140
Aug 6, 20254.664.664.584.594.59-0.65%23,334,600
Aug 5, 20254.594.624.554.624.620.43%22,423,000
Aug 4, 20254.564.604.524.604.600.44%19,741,270
Aug 1, 20254.674.674.564.584.58-1.93%32,157,783
Jul 31, 20254.774.834.644.674.67-2.10%53,298,885
Jul 30, 20254.714.884.644.774.771.27%83,949,564
Jul 29, 20254.935.084.634.714.710.43%220,748,239
Jul 28, 20254.784.804.664.694.69-0.64%26,597,610
Jul 25, 20254.794.824.724.724.72-0.84%28,580,866
Jul 24, 20254.714.794.674.764.761.49%45,087,875
Jul 23, 20254.614.744.614.694.691.74%42,711,395
Jul 22, 20254.614.624.554.614.61-28,452,124
Jul 21, 20254.594.624.544.614.611.10%26,028,598
Jul 18, 20254.564.594.544.564.56-26,391,154
Jul 17, 20254.544.564.494.564.561.11%36,601,116
Jul 16, 20254.554.594.514.514.51-0.88%28,737,318
Jul 15, 20254.624.644.504.554.55-0.87%42,415,457
Jul 14, 20254.584.664.564.594.590.66%29,676,612
Jul 11, 20254.604.624.544.564.56-1.30%64,682,825
Jul 10, 20254.614.644.564.624.620.87%41,383,007
Jul 9, 20254.604.654.584.584.58-50,132,236
Jul 8, 20254.734.754.564.584.58-3.17%103,304,473
Jul 7, 20254.854.944.654.734.73-17.02%211,478,111
Jul 4, 20255.815.815.625.705.70-1.89%46,123,855
Jul 3, 20255.766.005.685.815.811.22%47,759,691
Jul 2, 20255.725.845.705.745.740.53%22,543,345
Jun 30, 20255.805.855.685.715.71-2.56%25,580,113
Jun 27, 20255.886.055.735.865.861.21%45,790,054
Jun 26, 20255.675.855.655.795.792.30%22,898,804
Jun 25, 20255.755.755.605.665.66-0.53%14,712,898
Jun 24, 20255.565.745.565.695.692.71%15,505,711
Jun 23, 20255.575.575.435.545.54-0.54%9,314,850
Jun 20, 20255.535.625.535.575.570.72%13,682,138
Jun 19, 20255.725.725.485.535.53-3.32%23,365,880
Jun 18, 20255.905.935.725.725.72-2.89%11,434,844
Jun 17, 20255.875.985.735.895.891.20%30,303,381
Jun 16, 20255.575.925.535.825.824.86%37,450,314
Jun 13, 20255.685.735.485.555.55-2.29%36,908,958