China Feihe Limited (HKG:6186)
Hong Kong
· Delayed Price · Currency is HKD 3.920
+0.010 (0.26%)
Mar 10, 2026, 9:55 AM HKT
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.82 | 3.94 | 3.82 | 3.93 | - | 0.26% | 1,304,445 |
| Mar 9, 2026 | 3.82 | 3.93 | 3.79 | 3.92 | 3.92 | 2.62% | 30,627,930 |
| Mar 6, 2026 | 3.73 | 3.88 | 3.70 | 3.82 | 3.82 | 2.69% | 31,462,390 |
| Mar 5, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | 0.54% | 23,538,330 |
| Mar 4, 2026 | 3.70 | 3.73 | 3.64 | 3.70 | 3.70 | - | 23,068,490 |
| Mar 3, 2026 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 21,161,670 |
| Mar 2, 2026 | 3.75 | 3.79 | 3.72 | 3.73 | 3.73 | -1.84% | 30,470,370 |
| Feb 27, 2026 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | -0.26% | 18,986,210 |
| Feb 26, 2026 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | -1.04% | 16,116,235 |
| Feb 25, 2026 | 3.84 | 3.93 | 3.83 | 3.85 | 3.85 | 0.26% | 17,478,690 |
| Feb 24, 2026 | 3.92 | 3.93 | 3.84 | 3.84 | 3.84 | -2.04% | 21,342,290 |
| Feb 23, 2026 | 3.91 | 3.94 | 3.91 | 3.92 | 3.92 | 0.26% | 3,856,273 |
| Feb 20, 2026 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | -0.26% | 4,547,168 |
| Feb 16, 2026 | 3.91 | 3.95 | 3.87 | 3.92 | 3.92 | -0.51% | 3,412,000 |
| Feb 13, 2026 | 3.91 | 3.94 | 3.89 | 3.94 | 3.94 | 0.51% | 10,592,220 |
| Feb 12, 2026 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | -1.75% | 19,741,830 |
| Feb 11, 2026 | 4.04 | 4.05 | 3.93 | 3.99 | 3.99 | -1.24% | 20,087,150 |
| Feb 10, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.49% | 13,132,090 |
| Feb 9, 2026 | 4.01 | 4.07 | 4.01 | 4.06 | 4.06 | 1.25% | 15,374,580 |
| Feb 6, 2026 | 3.97 | 4.01 | 3.95 | 4.01 | 4.01 | 0.50% | 20,574,530 |
| Feb 5, 2026 | 3.93 | 3.99 | 3.92 | 3.99 | 3.99 | 1.79% | 23,113,710 |
| Feb 4, 2026 | 3.90 | 3.95 | 3.88 | 3.92 | 3.92 | 0.51% | 18,848,300 |
| Feb 3, 2026 | 3.89 | 3.93 | 3.83 | 3.90 | 3.90 | 1.04% | 15,106,310 |
| Feb 2, 2026 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.52% | 24,335,400 |
| Jan 30, 2026 | 3.99 | 4.03 | 3.86 | 3.88 | 3.88 | -2.27% | 22,355,780 |
| Jan 29, 2026 | 3.84 | 3.98 | 3.83 | 3.97 | 3.97 | 3.39% | 32,967,742 |
| Jan 28, 2026 | 3.81 | 3.85 | 3.77 | 3.84 | 3.84 | 0.52% | 31,528,960 |
| Jan 27, 2026 | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | -0.26% | 19,050,818 |
| Jan 26, 2026 | 3.93 | 3.93 | 3.82 | 3.83 | 3.83 | -2.05% | 33,099,340 |
| Jan 23, 2026 | 3.97 | 3.98 | 3.90 | 3.91 | 3.91 | -1.51% | 16,795,870 |
| Jan 22, 2026 | 3.94 | 4.00 | 3.93 | 3.97 | 3.97 | 0.76% | 29,143,330 |
| Jan 21, 2026 | 3.93 | 3.96 | 3.85 | 3.94 | 3.94 | -0.76% | 37,445,670 |
| Jan 20, 2026 | 3.93 | 3.98 | 3.90 | 3.97 | 3.97 | 1.02% | 22,249,000 |
| Jan 19, 2026 | 3.96 | 4.03 | 3.88 | 3.93 | 3.93 | -1.01% | 38,659,000 |
| Jan 16, 2026 | 4.01 | 4.05 | 3.95 | 3.97 | 3.97 | -0.75% | 19,020,540 |
| Jan 15, 2026 | 3.98 | 4.04 | 3.97 | 4.00 | 4.00 | 0.50% | 13,492,190 |
| Jan 14, 2026 | 4.01 | 4.04 | 3.97 | 3.98 | 3.98 | - | 27,220,440 |
| Jan 13, 2026 | 3.99 | 4.04 | 3.97 | 3.98 | 3.98 | 0.25% | 24,789,260 |
| Jan 12, 2026 | 3.97 | 3.98 | 3.92 | 3.97 | 3.97 | 0.25% | 23,279,270 |
| Jan 9, 2026 | 4.02 | 4.05 | 3.96 | 3.96 | 3.96 | -1.00% | 18,364,340 |
| Jan 8, 2026 | 4.05 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 19,302,410 |
| Jan 7, 2026 | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | 1.50% | 22,549,840 |
| Jan 6, 2026 | 4.02 | 4.04 | 3.96 | 4.00 | 4.00 | -0.50% | 38,286,890 |
| Jan 5, 2026 | 4.04 | 4.10 | 4.02 | 4.02 | 4.02 | -0.25% | 18,322,680 |
| Jan 2, 2026 | 4.06 | 4.07 | 4.01 | 4.03 | 4.03 | -0.74% | 8,713,901 |
| Dec 31, 2025 | 4.10 | 4.12 | 4.05 | 4.06 | 4.06 | -0.73% | 5,300,000 |
| Dec 30, 2025 | 4.09 | 4.13 | 4.03 | 4.09 | 4.09 | - | 26,784,120 |
| Dec 29, 2025 | 4.26 | 4.27 | 4.09 | 4.09 | 4.09 | -3.54% | 29,502,600 |
| Dec 24, 2025 | 4.25 | 4.29 | 4.22 | 4.24 | 4.24 | - | 8,891,887 |
| Dec 23, 2025 | 4.25 | 4.34 | 4.22 | 4.24 | 4.24 | 0.47% | 22,209,630 |
| Dec 22, 2025 | 4.19 | 4.22 | 4.14 | 4.22 | 4.22 | 1.44% | 19,204,980 |
| Dec 19, 2025 | 4.08 | 4.21 | 4.07 | 4.16 | 4.16 | 2.46% | 42,082,420 |
| Dec 18, 2025 | 4.04 | 4.07 | 4.00 | 4.06 | 4.06 | 0.74% | 11,205,090 |
| Dec 17, 2025 | 4.09 | 4.09 | 3.97 | 4.03 | 4.03 | -0.98% | 30,327,073 |
| Dec 16, 2025 | 4.18 | 4.18 | 4.07 | 4.07 | 4.07 | -2.16% | 33,692,120 |
| Dec 15, 2025 | 4.13 | 4.21 | 4.09 | 4.16 | 4.16 | 0.97% | 38,695,330 |
| Dec 12, 2025 | 4.12 | 4.13 | 4.06 | 4.12 | 4.12 | 0.73% | 19,136,310 |
| Dec 11, 2025 | 4.17 | 4.17 | 4.08 | 4.09 | 4.09 | -1.68% | 18,002,920 |
| Dec 10, 2025 | 4.14 | 4.21 | 4.10 | 4.16 | 4.16 | 0.73% | 28,327,930 |
| Dec 9, 2025 | 4.08 | 4.14 | 4.03 | 4.13 | 4.13 | 0.98% | 40,208,000 |
| Dec 8, 2025 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | -0.97% | 20,873,910 |
| Dec 5, 2025 | 4.13 | 4.13 | 4.08 | 4.13 | 4.13 | 0.49% | 15,290,790 |
| Dec 4, 2025 | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -1.67% | 28,185,760 |
| Dec 3, 2025 | 4.20 | 4.24 | 4.16 | 4.18 | 4.18 | -0.48% | 18,255,610 |
| Dec 2, 2025 | 4.19 | 4.21 | 4.16 | 4.20 | 4.20 | - | 17,255,000 |
| Dec 1, 2025 | 4.15 | 4.23 | 4.14 | 4.20 | 4.20 | 1.45% | 25,317,520 |
| Nov 28, 2025 | 4.22 | 4.22 | 4.13 | 4.14 | 4.14 | -0.24% | 19,056,620 |
| Nov 27, 2025 | 4.13 | 4.23 | 4.11 | 4.15 | 4.15 | 0.48% | 30,707,300 |
| Nov 26, 2025 | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | 0.24% | 17,142,150 |
| Nov 25, 2025 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -0.24% | 22,446,030 |
| Nov 24, 2025 | 4.16 | 4.18 | 4.10 | 4.13 | 4.13 | - | 34,146,514 |
| Nov 21, 2025 | 4.21 | 4.21 | 4.12 | 4.13 | 4.13 | -3.05% | 44,967,950 |
| Nov 20, 2025 | 4.27 | 4.30 | 4.19 | 4.26 | 4.26 | -0.23% | 23,510,896 |
| Nov 19, 2025 | 4.29 | 4.32 | 4.23 | 4.27 | 4.27 | -0.47% | 19,759,970 |
| Nov 18, 2025 | 4.40 | 4.41 | 4.27 | 4.29 | 4.29 | -2.72% | 27,631,740 |
| Nov 17, 2025 | 4.30 | 4.41 | 4.25 | 4.41 | 4.41 | 2.08% | 33,212,370 |
| Nov 14, 2025 | 4.38 | 4.38 | 4.29 | 4.32 | 4.32 | -1.37% | 27,760,000 |
| Nov 13, 2025 | 4.42 | 4.44 | 4.35 | 4.38 | 4.38 | -0.45% | 42,887,230 |
| Nov 12, 2025 | 4.46 | 4.46 | 4.39 | 4.40 | 4.40 | -1.35% | 30,618,900 |
| Nov 11, 2025 | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 42,144,890 |
| Nov 10, 2025 | 4.38 | 4.48 | 4.33 | 4.44 | 4.44 | 1.83% | 62,751,960 |
| Nov 7, 2025 | 4.33 | 4.37 | 4.31 | 4.36 | 4.36 | 1.16% | 27,280,750 |
| Nov 6, 2025 | 4.26 | 4.37 | 4.25 | 4.31 | 4.31 | 1.41% | 66,810,840 |
| Nov 5, 2025 | 4.21 | 4.25 | 4.17 | 4.25 | 4.25 | 0.95% | 23,543,100 |
| Nov 4, 2025 | 4.22 | 4.27 | 4.20 | 4.21 | 4.21 | -0.24% | 33,718,020 |
| Nov 3, 2025 | 4.17 | 4.24 | 4.14 | 4.22 | 4.22 | 1.69% | 31,233,900 |
| Oct 31, 2025 | 4.16 | 4.23 | 4.14 | 4.15 | 4.15 | - | 35,852,770 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -1.19% | 38,661,530 |
| Oct 28, 2025 | 4.13 | 4.21 | 4.10 | 4.20 | 4.20 | 2.44% | 53,115,320 |
| Oct 27, 2025 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 1.74% | 26,568,800 |
| Oct 24, 2025 | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | 0.25% | 21,124,360 |
| Oct 23, 2025 | 4.07 | 4.10 | 4.00 | 4.02 | 4.02 | -1.95% | 25,604,670 |
| Oct 22, 2025 | 3.96 | 4.11 | 3.96 | 4.10 | 4.10 | 3.02% | 40,976,760 |
| Oct 21, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | - | 22,124,400 |
| Oct 20, 2025 | 3.96 | 3.99 | 3.94 | 3.98 | 3.98 | 1.53% | 14,902,130 |
| Oct 17, 2025 | 3.97 | 4.01 | 3.90 | 3.92 | 3.92 | -1.26% | 23,940,010 |
| Oct 16, 2025 | 3.93 | 4.01 | 3.93 | 3.97 | 3.97 | 0.76% | 26,912,500 |
| Oct 15, 2025 | 3.86 | 3.97 | 3.86 | 3.94 | 3.94 | 2.34% | 32,535,040 |
| Oct 14, 2025 | 3.92 | 3.93 | 3.82 | 3.85 | 3.85 | -1.79% | 35,778,750 |
| Oct 13, 2025 | 3.84 | 3.93 | 3.80 | 3.92 | 3.92 | 0.51% | 37,848,040 |