China Feihe Limited (HKG:6186)
Hong Kong · Delayed Price · Currency is HKD 2.720
-0.005 (-0.18%)
Oct 6, 2026, 2:55 PM HKT
China Feihe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | - | -1.65% | 11,243,837 |
| Oct 5, 2026 | 2.75 | 2.78 | 2.68 | 2.73 | 2.73 | -0.37% | 11,242,837 |
| Oct 2, 2026 | 2.64 | 2.74 | 2.62 | 2.74 | 2.74 | 0.18% | 22,709,731 |
| Sep 30, 2026 | 2.67 | 2.75 | 2.61 | 2.73 | 2.73 | 3.02% | 32,394,194 |
| Sep 29, 2026 | 2.63 | 2.66 | 2.61 | 2.65 | 2.65 | 0.95% | 17,056,000 |
| Sep 28, 2026 | 2.59 | 2.63 | 2.59 | 2.63 | 2.63 | 1.74% | 19,919,920 |
| Sep 25, 2026 | 2.58 | 2.58 | 2.52 | 2.58 | 2.58 | 0.19% | 11,218,141 |
| Sep 24, 2026 | 2.57 | 2.59 | 2.55 | 2.58 | 2.58 | 0.39% | 12,351,000 |
| Sep 23, 2026 | 2.52 | 2.57 | 2.52 | 2.57 | 2.57 | 1.58% | 17,280,950 |
| Sep 22, 2026 | 2.54 | 2.54 | 2.50 | 2.53 | 2.53 | -0.59% | 18,025,780 |
| Sep 21, 2026 | 2.51 | 2.54 | 2.49 | 2.54 | 2.54 | 0.79% | 11,650,883 |
| Sep 18, 2026 | 2.55 | 2.56 | 2.50 | 2.52 | 2.52 | 0.80% | 37,800,934 |
| Sep 17, 2026 | 2.49 | 2.51 | 2.45 | 2.50 | 2.50 | 0.20% | 16,099,000 |
| Sep 16, 2026 | 2.48 | 2.50 | 2.44 | 2.50 | 2.50 | 0.81% | 18,961,000 |
| Sep 15, 2026 | 2.52 | 2.55 | 2.47 | 2.48 | 2.48 | -1.98% | 17,851,180 |
| Sep 14, 2026 | 2.55 | 2.55 | 2.51 | 2.53 | 2.53 | -1.94% | 17,408,250 |
| Sep 11, 2026 | 2.52 | 2.58 | 2.48 | 2.58 | 2.58 | 1.98% | 54,072,310 |
| Sep 10, 2026 | 2.57 | 2.57 | 2.52 | 2.53 | 2.53 | -1.94% | 30,816,069 |
| Sep 9, 2026 | 2.74 | 2.76 | 2.58 | 2.58 | 2.58 | -5.50% | 73,130,457 |
| Sep 8, 2026 | 2.77 | 2.77 | 2.70 | 2.73 | 2.73 | -0.26% | 33,385,153 |
| Sep 7, 2026 | 2.84 | 2.86 | 2.79 | 2.82 | 2.73 | -0.71% | 19,943,000 |
| Sep 4, 2026 | 2.80 | 2.85 | 2.80 | 2.84 | 2.75 | 1.43% | 15,170,000 |
| Sep 3, 2026 | 2.81 | 2.84 | 2.79 | 2.80 | 2.71 | -0.89% | 18,365,532 |
| Sep 2, 2026 | 2.82 | 2.84 | 2.80 | 2.82 | 2.74 | - | 10,545,000 |
| Sep 1, 2026 | 2.81 | 2.84 | 2.80 | 2.82 | 2.74 | 0.53% | 27,686,367 |
| Aug 31, 2026 | 2.90 | 2.90 | 2.81 | 2.81 | 2.72 | -3.28% | 37,553,755 |
| Aug 28, 2026 | 2.94 | 2.95 | 2.90 | 2.90 | 2.81 | -1.36% | 18,535,783 |
| Aug 27, 2026 | 3.14 | 3.17 | 2.93 | 2.94 | 2.85 | -9.95% | 67,862,000 |
| Aug 26, 2026 | 3.22 | 3.27 | 3.21 | 3.27 | 3.17 | 1.56% | 8,446,000 |
| Aug 25, 2026 | 3.22 | 3.25 | 3.19 | 3.22 | 3.12 | 0.78% | 11,977,573 |
| Aug 24, 2026 | 3.22 | 3.22 | 3.17 | 3.19 | 3.10 | -0.93% | 8,076,468 |
| Aug 21, 2026 | 3.23 | 3.23 | 3.18 | 3.22 | 3.13 | 1.26% | 9,007,859 |
| Aug 20, 2026 | 3.22 | 3.25 | 3.18 | 3.18 | 3.09 | -1.09% | 8,358,000 |
| Aug 19, 2026 | 3.23 | 3.23 | 3.17 | 3.22 | 3.12 | 0.31% | 6,455,769 |
| Aug 18, 2026 | 3.27 | 3.28 | 3.18 | 3.21 | 3.11 | -1.69% | 11,596,600 |
| Aug 17, 2026 | 3.26 | 3.31 | 3.26 | 3.26 | 3.16 | -0.15% | 7,198,500 |
| Aug 14, 2026 | 3.26 | 3.27 | 3.22 | 3.27 | 3.17 | 0.62% | 14,351,113 |
| Aug 13, 2026 | 3.29 | 3.29 | 3.22 | 3.25 | 3.15 | -1.22% | 9,125,909 |
| Aug 12, 2026 | 3.26 | 3.29 | 3.23 | 3.29 | 3.19 | - | 18,627,000 |
| Aug 11, 2026 | 3.34 | 3.34 | 3.27 | 3.29 | 3.19 | -1.35% | 9,571,242 |
| Aug 10, 2026 | 3.22 | 3.36 | 3.21 | 3.33 | 3.23 | 3.42% | 16,316,808 |
| Aug 7, 2026 | 3.23 | 3.27 | 3.17 | 3.22 | 3.13 | -1.23% | 19,196,467 |
| Aug 6, 2026 | 3.26 | 3.32 | 3.24 | 3.26 | 3.16 | -0.15% | 22,201,081 |
| Aug 5, 2026 | 3.23 | 3.31 | 3.20 | 3.27 | 3.17 | 1.24% | 24,826,700 |
| Aug 4, 2026 | 3.33 | 3.33 | 3.21 | 3.23 | 3.13 | -2.42% | 17,902,520 |
| Aug 3, 2026 | 3.31 | 3.35 | 3.28 | 3.31 | 3.21 | 0.46% | 15,831,202 |
| Jul 31, 2026 | 3.36 | 3.36 | 3.26 | 3.29 | 3.19 | -3.52% | 18,387,765 |
| Jul 30, 2026 | 3.38 | 3.42 | 3.35 | 3.41 | 3.31 | 0.89% | 17,254,395 |
| Jul 29, 2026 | 3.28 | 3.40 | 3.27 | 3.38 | 3.28 | 2.74% | 24,782,390 |
| Jul 28, 2026 | 3.22 | 3.29 | 3.21 | 3.29 | 3.19 | 2.17% | 30,604,380 |