China Feihe Limited (CHFLF)
OTCMKTS
· Delayed Price · Currency is USD
0.6990
-0.0110 (-1.55%)
Jun 26, 2025, 2:43 PM EDT
China Feihe Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
Jun 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
Jun 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.55% | 41,670 |
Jun 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 20,000 |
Jun 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Jun 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.53% | 20,000 |
May 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,089,949 |
May 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
May 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.54% | 41,670 |
Apr 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -6.09% | 15,000 |
Apr 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
Apr 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
Apr 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
Apr 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -8.35% | 401,060 |
Apr 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
Apr 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 129,596 |
Apr 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
Apr 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |