China Feihe Limited (HKG:6186)
Hong Kong · Delayed Price · Currency is HKD 3.070
-0.030 (-0.97%)
May 28, 2026, 2:19 PM HKT
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.10 | 3.12 | 3.02 | 3.07 | - | -0.97% | 19,607,308 |
| May 27, 2026 | 3.13 | 3.17 | 3.08 | 3.10 | 3.10 | -0.96% | 23,268,850 |
| May 26, 2026 | 3.11 | 3.16 | 3.06 | 3.13 | 3.13 | 0.64% | 35,874,202 |
| May 22, 2026 | 3.18 | 3.19 | 3.11 | 3.11 | 3.11 | -2.20% | 16,320,697 |
| May 21, 2026 | 3.22 | 3.27 | 3.17 | 3.18 | 3.18 | -1.55% | 19,521,230 |
| May 20, 2026 | 3.28 | 3.28 | 3.19 | 3.23 | 3.23 | -1.52% | 21,220,400 |
| May 19, 2026 | 3.25 | 3.31 | 3.22 | 3.28 | 3.28 | 1.55% | 20,018,910 |
| May 18, 2026 | 3.34 | 3.34 | 3.20 | 3.23 | 3.23 | -3.29% | 23,917,710 |
| May 15, 2026 | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | 0.60% | 13,498,090 |
| May 14, 2026 | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | -0.60% | 18,130,180 |
| May 13, 2026 | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -1.18% | 30,707,000 |
| May 12, 2026 | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | -1.17% | 15,793,600 |
| May 11, 2026 | 3.38 | 3.43 | 3.36 | 3.42 | 3.42 | 1.18% | 22,833,890 |
| May 8, 2026 | 3.42 | 3.45 | 3.37 | 3.38 | 3.38 | -0.88% | 20,121,670 |
| May 7, 2026 | 3.44 | 3.48 | 3.41 | 3.41 | 3.41 | -0.58% | 16,048,070 |
| May 6, 2026 | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -0.58% | 12,322,930 |
| May 5, 2026 | 3.44 | 3.49 | 3.43 | 3.45 | 3.45 | -0.29% | 5,771,000 |
| May 4, 2026 | 3.48 | 3.50 | 3.45 | 3.46 | 3.46 | -0.57% | 7,938,253 |
| Apr 30, 2026 | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.85% | 9,344,800 |
| Apr 29, 2026 | 3.50 | 3.51 | 3.46 | 3.51 | 3.51 | 0.57% | 13,904,110 |
| Apr 28, 2026 | 3.49 | 3.50 | 3.44 | 3.49 | 3.49 | 0.58% | 16,120,520 |
| Apr 27, 2026 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | -0.29% | 26,083,000 |
| Apr 24, 2026 | 3.46 | 3.53 | 3.43 | 3.48 | 3.48 | 0.29% | 37,835,170 |
| Apr 23, 2026 | 3.38 | 3.48 | 3.38 | 3.47 | 3.47 | 2.06% | 41,812,240 |
| Apr 22, 2026 | 3.38 | 3.42 | 3.34 | 3.40 | 3.40 | 0.59% | 18,435,000 |
| Apr 21, 2026 | 3.40 | 3.41 | 3.35 | 3.38 | 3.38 | -0.29% | 12,691,970 |
| Apr 20, 2026 | 3.34 | 3.41 | 3.34 | 3.39 | 3.39 | 1.50% | 18,470,500 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -2.05% | 14,531,800 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.33 | 3.41 | 3.41 | 0.29% | 23,657,000 |
| Apr 15, 2026 | 3.36 | 3.41 | 3.36 | 3.40 | 3.40 | 1.80% | 22,924,930 |
| Apr 14, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.30% | 17,970,090 |
| Apr 13, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -1.47% | 26,340,630 |
| Apr 10, 2026 | 3.41 | 3.43 | 3.37 | 3.40 | 3.40 | 0.29% | 25,810,340 |
| Apr 9, 2026 | 3.52 | 3.52 | 3.39 | 3.39 | 3.39 | -4.24% | 40,817,740 |
| Apr 8, 2026 | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | 1.14% | 20,960,000 |
| Apr 2, 2026 | 3.52 | 3.53 | 3.46 | 3.50 | 3.50 | - | 14,150,640 |
| Apr 1, 2026 | 3.51 | 3.56 | 3.48 | 3.50 | 3.50 | 0.57% | 27,874,380 |
| Mar 31, 2026 | 3.51 | 3.58 | 3.47 | 3.48 | 3.48 | -0.29% | 25,362,450 |
| Mar 30, 2026 | 3.64 | 3.67 | 3.48 | 3.49 | 3.49 | -5.16% | 38,570,920 |
| Mar 27, 2026 | 3.62 | 3.73 | 3.44 | 3.68 | 3.68 | -0.54% | 47,091,080 |
| 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 |