China Feihe Limited (HKG:6186)
Hong Kong · Delayed Price · Currency is HKD 3.020
-0.020 (-0.66%)
Jun 18, 2026, 3:11 PM HKT
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.03 | 3.04 | 2.99 | 3.01 | - | -0.99% | 4,655,000 |
| 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 |
| May 15, 2026 | 3.33 | 3.36 | 3.31 | 3.34 | 3.20 | 0.60% | 13,498,090 |
| May 14, 2026 | 3.35 | 3.37 | 3.31 | 3.32 | 3.18 | -0.60% | 18,130,180 |
| May 13, 2026 | 3.37 | 3.39 | 3.33 | 3.34 | 3.20 | -1.18% | 30,707,000 |
| May 12, 2026 | 3.42 | 3.43 | 3.37 | 3.38 | 3.24 | -1.17% | 15,793,600 |
| May 11, 2026 | 3.38 | 3.43 | 3.36 | 3.42 | 3.28 | 1.18% | 22,833,890 |
| May 8, 2026 | 3.42 | 3.45 | 3.37 | 3.38 | 3.24 | -0.88% | 20,121,670 |
| May 7, 2026 | 3.44 | 3.48 | 3.41 | 3.41 | 3.27 | -0.58% | 16,048,070 |
| May 6, 2026 | 3.49 | 3.49 | 3.42 | 3.43 | 3.29 | -0.58% | 12,322,930 |
| May 5, 2026 | 3.44 | 3.49 | 3.43 | 3.45 | 3.31 | -0.29% | 5,771,000 |
| May 4, 2026 | 3.48 | 3.50 | 3.45 | 3.46 | 3.32 | -0.57% | 7,938,253 |
| Apr 30, 2026 | 3.51 | 3.51 | 3.47 | 3.48 | 3.34 | -0.85% | 9,344,800 |
| Apr 29, 2026 | 3.50 | 3.51 | 3.46 | 3.51 | 3.36 | 0.57% | 13,904,110 |
| Apr 28, 2026 | 3.49 | 3.50 | 3.44 | 3.49 | 3.35 | 0.58% | 16,120,520 |
| Apr 27, 2026 | 3.49 | 3.50 | 3.43 | 3.47 | 3.33 | -0.29% | 26,083,000 |
| Apr 24, 2026 | 3.46 | 3.53 | 3.43 | 3.48 | 3.34 | 0.29% | 37,835,170 |
| Apr 23, 2026 | 3.38 | 3.48 | 3.38 | 3.47 | 3.33 | 2.06% | 41,812,240 |
| Apr 22, 2026 | 3.38 | 3.42 | 3.34 | 3.40 | 3.26 | 0.59% | 18,435,000 |
| Apr 21, 2026 | 3.40 | 3.41 | 3.35 | 3.38 | 3.24 | -0.29% | 12,691,970 |
| Apr 20, 2026 | 3.34 | 3.41 | 3.34 | 3.39 | 3.25 | 1.50% | 18,470,500 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.20 | -2.05% | 14,531,800 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.33 | 3.41 | 3.27 | 0.29% | 23,657,000 |
| Apr 15, 2026 | 3.36 | 3.41 | 3.36 | 3.40 | 3.26 | 1.80% | 22,924,930 |
| Apr 14, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.20 | -0.30% | 17,970,090 |
| Apr 13, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.21 | -1.47% | 26,340,630 |
| Apr 10, 2026 | 3.41 | 3.43 | 3.37 | 3.40 | 3.26 | 0.29% | 25,810,340 |
| Apr 9, 2026 | 3.52 | 3.52 | 3.39 | 3.39 | 3.25 | -4.24% | 40,817,740 |
| Apr 8, 2026 | 3.54 | 3.57 | 3.51 | 3.54 | 3.39 | 1.14% | 20,960,000 |