China Feihe Limited (HKG:6186)
Hong Kong · Delayed Price · Currency is HKD 3.870
-0.030 (-0.77%)
Sep 25, 2025, 11:59 AM HKT
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -0.77% | 16,569,822 |
| 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 |
| Aug 19, 2025 | 4.58 | 4.64 | 4.55 | 4.59 | 4.46 | 0.44% | 30,812,608 |
| Aug 18, 2025 | 4.55 | 4.62 | 4.54 | 4.57 | 4.44 | 0.44% | 45,192,790 |
| Aug 15, 2025 | 4.56 | 4.57 | 4.52 | 4.55 | 4.42 | -0.22% | 23,336,807 |
| Aug 14, 2025 | 4.63 | 4.66 | 4.55 | 4.56 | 4.43 | -1.72% | 33,807,084 |
| Aug 13, 2025 | 4.63 | 4.65 | 4.59 | 4.64 | 4.51 | 0.43% | 29,065,928 |
| Aug 12, 2025 | 4.58 | 4.65 | 4.57 | 4.62 | 4.49 | 0.65% | 24,364,811 |
| Aug 11, 2025 | 4.55 | 4.60 | 4.53 | 4.59 | 4.46 | 0.66% | 24,027,066 |
| Aug 8, 2025 | 4.59 | 4.61 | 4.54 | 4.56 | 4.43 | -0.87% | 30,176,324 |
| Aug 7, 2025 | 4.58 | 4.61 | 4.53 | 4.60 | 4.47 | 0.22% | 31,718,140 |
| Aug 6, 2025 | 4.66 | 4.66 | 4.58 | 4.59 | 4.46 | -0.65% | 23,334,600 |
| Aug 5, 2025 | 4.59 | 4.62 | 4.55 | 4.62 | 4.49 | 0.43% | 22,422,000 |
| Aug 4, 2025 | 4.56 | 4.60 | 4.52 | 4.60 | 4.47 | 0.44% | 19,741,270 |
| Aug 1, 2025 | 4.67 | 4.67 | 4.56 | 4.58 | 4.45 | -1.93% | 32,155,783 |
| Jul 31, 2025 | 4.77 | 4.83 | 4.64 | 4.67 | 4.54 | -2.10% | 53,296,885 |
| Jul 30, 2025 | 4.71 | 4.88 | 4.64 | 4.77 | 4.64 | 1.27% | 83,949,564 |
| Jul 29, 2025 | 4.93 | 5.08 | 4.63 | 4.71 | 4.58 | 0.43% | 220,748,239 |
| Jul 28, 2025 | 4.78 | 4.80 | 4.66 | 4.69 | 4.56 | -0.64% | 26,597,610 |
| Jul 25, 2025 | 4.79 | 4.82 | 4.72 | 4.72 | 4.59 | -0.84% | 28,580,866 |
| Jul 24, 2025 | 4.71 | 4.79 | 4.67 | 4.76 | 4.63 | 1.49% | 45,085,875 |
| Jul 23, 2025 | 4.61 | 4.74 | 4.61 | 4.69 | 4.56 | 1.74% | 42,711,395 |
| Jul 22, 2025 | 4.61 | 4.62 | 4.55 | 4.61 | 4.48 | - | 28,452,124 |
| Jul 21, 2025 | 4.59 | 4.62 | 4.54 | 4.61 | 4.48 | 1.10% | 26,028,598 |
| Jul 18, 2025 | 4.56 | 4.59 | 4.54 | 4.56 | 4.43 | - | 26,391,154 |