China Feihe Limited (HKG:6186)
Hong Kong · Delayed Price · Currency is HKD 3.390
+0.010 (0.30%)
Jul 30, 2026, 11:45 AM HKT
China Feihe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.28 | 3.40 | 3.27 | 3.38 | 3.38 | 2.74% | 24,782,390 |
| Jul 28, 2026 | 3.22 | 3.29 | 3.21 | 3.29 | 3.29 | 2.17% | 30,604,380 |
| Jul 27, 2026 | 3.15 | 3.25 | 3.15 | 3.22 | 3.22 | 1.58% | 14,835,609 |
| Jul 24, 2026 | 3.15 | 3.17 | 3.12 | 3.17 | 3.17 | 0.96% | 13,187,430 |
| Jul 23, 2026 | 3.23 | 3.23 | 3.09 | 3.14 | 3.14 | -2.18% | 24,170,602 |
| Jul 22, 2026 | 3.28 | 3.28 | 3.16 | 3.21 | 3.21 | -0.93% | 11,808,860 |
| Jul 21, 2026 | 3.25 | 3.30 | 3.21 | 3.24 | 3.24 | - | 16,489,273 |
| Jul 20, 2026 | 3.17 | 3.24 | 3.15 | 3.24 | 3.24 | 2.21% | 26,255,831 |
| Jul 17, 2026 | 3.16 | 3.20 | 3.12 | 3.17 | 3.17 | 0.63% | 21,633,000 |
| Jul 16, 2026 | 3.05 | 3.15 | 3.04 | 3.15 | 3.15 | 3.96% | 18,555,923 |
| Jul 15, 2026 | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | 1.68% | 19,353,838 |
| Jul 14, 2026 | 2.98 | 2.99 | 2.89 | 2.98 | 2.98 | - | 14,735,530 |
| Jul 13, 2026 | 3.03 | 3.03 | 2.92 | 2.98 | 2.98 | -1.32% | 13,906,304 |
| Jul 10, 2026 | 3.01 | 3.04 | 2.96 | 3.02 | 3.02 | 0.33% | 19,419,227 |
| Jul 9, 2026 | 3.04 | 3.04 | 2.95 | 3.01 | 3.01 | -0.99% | 35,163,490 |
| Jul 8, 2026 | 3.05 | 3.05 | 2.98 | 3.04 | 3.04 | 0.33% | 14,674,948 |
| Jul 7, 2026 | 3.06 | 3.09 | 2.99 | 3.03 | 3.03 | -0.98% | 25,793,357 |
| Jul 6, 2026 | 2.95 | 3.06 | 2.93 | 3.06 | 3.06 | 4.08% | 27,577,050 |
| Jul 3, 2026 | 2.88 | 2.96 | 2.86 | 2.94 | 2.94 | 2.08% | 15,662,970 |
| Jul 2, 2026 | 2.81 | 2.89 | 2.80 | 2.88 | 2.88 | 2.86% | 16,972,000 |
| Jun 30, 2026 | 2.87 | 2.88 | 2.79 | 2.80 | 2.80 | -3.11% | 20,579,192 |
| Jun 29, 2026 | 2.84 | 2.93 | 2.82 | 2.89 | 2.89 | 1.76% | 19,035,100 |
| Jun 26, 2026 | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | -1.73% | 24,321,678 |
| Jun 25, 2026 | 2.86 | 2.90 | 2.82 | 2.89 | 2.89 | 1.05% | 24,997,941 |
| Jun 24, 2026 | 2.89 | 2.92 | 2.84 | 2.86 | 2.86 | -1.38% | 19,051,987 |
| Jun 23, 2026 | 2.92 | 2.97 | 2.86 | 2.90 | 2.90 | -0.68% | 26,936,103 |
| Jun 22, 2026 | 3.02 | 3.03 | 2.92 | 2.92 | 2.92 | -3.95% | 35,395,114 |
| Jun 18, 2026 | 3.03 | 3.04 | 2.98 | 3.04 | 3.04 | - | 46,989,280 |
| Jun 17, 2026 | 3.09 | 3.10 | 3.03 | 3.04 | 3.04 | -0.65% | 15,899,000 |
| Jun 16, 2026 | 3.15 | 3.17 | 3.05 | 3.06 | 3.06 | -3.47% | 18,455,120 |
| Jun 15, 2026 | 3.19 | 3.23 | 3.14 | 3.17 | 3.17 | -0.63% | 21,032,919 |
| Jun 12, 2026 | 3.14 | 3.19 | 3.11 | 3.19 | 3.19 | 1.59% | 16,817,000 |
| Jun 11, 2026 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 0.64% | 12,971,000 |
| Jun 10, 2026 | 3.08 | 3.16 | 3.04 | 3.12 | 3.12 | 1.63% | 18,847,110 |
| Jun 9, 2026 | 2.99 | 3.11 | 2.99 | 3.07 | 3.07 | 2.99% | 21,196,090 |
| Jun 8, 2026 | 3.15 | 3.17 | 3.09 | 3.11 | 2.98 | -2.20% | 54,746,552 |
| Jun 5, 2026 | 3.22 | 3.24 | 3.12 | 3.18 | 3.05 | -1.24% | 129,367,700 |
| Jun 4, 2026 | 3.24 | 3.28 | 3.22 | 3.22 | 3.09 | -1.83% | 24,212,720 |
| Jun 3, 2026 | 3.28 | 3.29 | 3.22 | 3.28 | 3.14 | - | 34,220,000 |
| Jun 2, 2026 | 3.19 | 3.32 | 3.17 | 3.28 | 3.14 | 2.82% | 37,364,710 |
| Jun 1, 2026 | 3.08 | 3.21 | 3.07 | 3.19 | 3.06 | 4.25% | 26,861,670 |
| May 29, 2026 | 3.04 | 3.13 | 3.04 | 3.06 | 2.93 | 0.66% | 35,012,300 |
| May 28, 2026 | 3.10 | 3.12 | 3.02 | 3.04 | 2.91 | -1.94% | 27,781,950 |
| May 27, 2026 | 3.13 | 3.17 | 3.08 | 3.10 | 2.97 | -0.96% | 23,268,850 |
| May 26, 2026 | 3.11 | 3.16 | 3.06 | 3.13 | 3.00 | 0.64% | 35,874,200 |
| May 22, 2026 | 3.18 | 3.19 | 3.11 | 3.11 | 2.98 | -2.20% | 16,320,690 |
| May 21, 2026 | 3.22 | 3.27 | 3.17 | 3.18 | 3.05 | -1.55% | 19,521,230 |
| May 20, 2026 | 3.28 | 3.28 | 3.19 | 3.23 | 3.10 | -1.52% | 21,220,400 |
| May 19, 2026 | 3.25 | 3.31 | 3.22 | 3.28 | 3.14 | 1.55% | 20,018,910 |
| May 18, 2026 | 3.34 | 3.34 | 3.20 | 3.23 | 3.10 | -3.29% | 23,917,710 |