China Feihe Limited (HKG:6186)
Hong Kong
· Delayed Price · Currency is HKD 4.130
+0.020 (0.49%)
At close: Dec 5, 2025
China Feihe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.93 | 3.98 | 3.87 | 3.90 | 3.90 | -0.76% | 37,216,160 |
| Oct 9, 2025 | 3.88 | 3.97 | 3.88 | 3.93 | 3.93 | 1.29% | 24,820,710 |
| Oct 8, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | -1.02% | 13,292,840 |
| Oct 6, 2025 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 10,325,470 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.93 | 3.94 | 3.94 | -1.50% | 5,067,000 |
| Oct 2, 2025 | 3.98 | 4.00 | 3.93 | 4.00 | 4.00 | - | 6,049,332 |
| Sep 30, 2025 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 0.50% | 24,731,600 |
| Sep 29, 2025 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | 0.76% | 21,551,140 |
| Sep 26, 2025 | 3.88 | 4.04 | 3.88 | 3.95 | 3.95 | 2.07% | 57,789,940 |
| Sep 25, 2025 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -0.77% | 33,858,240 |
| Sep 24, 2025 | 3.89 | 3.92 | 3.88 | 3.90 | 3.90 | 0.26% | 20,179,220 |
| Sep 23, 2025 | 3.96 | 3.97 | 3.86 | 3.89 | 3.89 | -1.77% | 38,454,780 |
| Sep 22, 2025 | 4.06 | 4.07 | 3.93 | 3.96 | 3.96 | -2.46% | 44,128,320 |
| Sep 19, 2025 | 4.08 | 4.10 | 4.03 | 4.06 | 4.06 | -0.25% | 35,021,670 |
| Sep 18, 2025 | 4.19 | 4.21 | 4.05 | 4.07 | 4.07 | -2.63% | 53,405,480 |
| Sep 17, 2025 | 4.21 | 4.21 | 4.11 | 4.18 | 4.18 | -0.48% | 32,695,790 |
| Sep 16, 2025 | 4.21 | 4.23 | 4.16 | 4.20 | 4.20 | -0.24% | 22,622,680 |
| Sep 15, 2025 | 4.21 | 4.24 | 4.17 | 4.21 | 4.21 | -0.24% | 23,047,700 |
| Sep 12, 2025 | 4.24 | 4.26 | 4.19 | 4.22 | 4.22 | -0.24% | 32,059,870 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 21,924,210 |
| Sep 10, 2025 | 4.26 | 4.30 | 4.23 | 4.24 | 4.24 | -2.30% | 27,910,380 |
| Sep 9, 2025 | 4.39 | 4.39 | 4.31 | 4.34 | 4.22 | -1.14% | 23,019,200 |
| Sep 8, 2025 | 4.38 | 4.41 | 4.36 | 4.39 | 4.27 | - | 24,512,260 |
| Sep 5, 2025 | 4.39 | 4.41 | 4.34 | 4.39 | 4.27 | 0.23% | 26,032,200 |
| Sep 4, 2025 | 4.41 | 4.42 | 4.31 | 4.38 | 4.26 | -0.23% | 26,106,480 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.34 | 4.39 | 4.27 | 0.23% | 32,651,400 |
| Sep 2, 2025 | 4.29 | 4.40 | 4.26 | 4.38 | 4.26 | 2.10% | 39,201,520 |
| Sep 1, 2025 | 4.23 | 4.37 | 4.23 | 4.29 | 4.17 | -2.28% | 59,448,690 |
| Aug 29, 2025 | 4.34 | 4.46 | 4.34 | 4.39 | 4.27 | 0.69% | 77,866,460 |
| Aug 28, 2025 | 4.48 | 4.50 | 4.33 | 4.36 | 4.24 | -2.68% | 60,768,130 |
| Aug 27, 2025 | 4.57 | 4.60 | 4.47 | 4.48 | 4.36 | -1.54% | 65,163,050 |
| Aug 26, 2025 | 4.61 | 4.64 | 4.55 | 4.55 | 4.42 | -1.09% | 46,362,170 |
| Aug 25, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.47 | 1.10% | 48,048,370 |
| Aug 22, 2025 | 4.58 | 4.59 | 4.52 | 4.55 | 4.42 | -0.44% | 32,164,940 |
| Aug 21, 2025 | 4.54 | 4.60 | 4.54 | 4.57 | 4.44 | 0.22% | 19,181,230 |
| Aug 20, 2025 | 4.56 | 4.58 | 4.52 | 4.56 | 4.43 | -0.65% | 29,344,990 |
| Aug 19, 2025 | 4.58 | 4.64 | 4.55 | 4.59 | 4.46 | 0.44% | 30,812,600 |
| Aug 18, 2025 | 4.55 | 4.62 | 4.54 | 4.57 | 4.44 | 0.44% | 45,192,790 |
| Aug 15, 2025 | 4.56 | 4.57 | 4.52 | 4.55 | 4.42 | -0.22% | 23,336,800 |
| Aug 14, 2025 | 4.63 | 4.66 | 4.55 | 4.56 | 4.43 | -1.72% | 33,807,080 |
| Aug 13, 2025 | 4.63 | 4.65 | 4.59 | 4.64 | 4.51 | 0.43% | 29,065,920 |
| Aug 12, 2025 | 4.58 | 4.65 | 4.57 | 4.62 | 4.49 | 0.65% | 24,364,810 |
| Aug 11, 2025 | 4.55 | 4.60 | 4.53 | 4.59 | 4.46 | 0.66% | 24,027,060 |
| Aug 8, 2025 | 4.59 | 4.61 | 4.54 | 4.56 | 4.43 | -0.87% | 30,176,320 |
| Aug 7, 2025 | 4.58 | 4.61 | 4.53 | 4.60 | 4.47 | 0.22% | 31,718,140 |
| Aug 6, 2025 | 4.66 | 4.66 | 4.58 | 4.59 | 4.46 | -0.65% | 23,334,600 |
| Aug 5, 2025 | 4.59 | 4.62 | 4.55 | 4.62 | 4.49 | 0.43% | 22,422,000 |
| Aug 4, 2025 | 4.56 | 4.60 | 4.52 | 4.60 | 4.47 | 0.44% | 19,741,270 |
| Aug 1, 2025 | 4.67 | 4.67 | 4.56 | 4.58 | 4.45 | -1.93% | 32,155,780 |
| Jul 31, 2025 | 4.77 | 4.83 | 4.64 | 4.67 | 4.54 | -2.10% | 53,296,880 |
| Jul 30, 2025 | 4.71 | 4.88 | 4.64 | 4.77 | 4.64 | 1.27% | 83,949,560 |
| Jul 29, 2025 | 4.93 | 5.08 | 4.63 | 4.71 | 4.58 | 0.43% | 220,748,200 |
| Jul 28, 2025 | 4.78 | 4.80 | 4.66 | 4.69 | 4.56 | -0.64% | 26,597,610 |
| Jul 25, 2025 | 4.79 | 4.82 | 4.72 | 4.72 | 4.59 | -0.84% | 28,580,860 |
| Jul 24, 2025 | 4.71 | 4.79 | 4.67 | 4.76 | 4.63 | 1.49% | 45,085,870 |
| Jul 23, 2025 | 4.61 | 4.74 | 4.61 | 4.69 | 4.56 | 1.74% | 42,711,390 |
| Jul 22, 2025 | 4.61 | 4.62 | 4.55 | 4.61 | 4.48 | - | 28,452,120 |
| Jul 21, 2025 | 4.59 | 4.62 | 4.54 | 4.61 | 4.48 | 1.10% | 26,028,590 |
| Jul 18, 2025 | 4.56 | 4.59 | 4.54 | 4.56 | 4.43 | - | 26,391,150 |
| Jul 17, 2025 | 4.54 | 4.56 | 4.49 | 4.56 | 4.43 | 1.11% | 36,601,110 |
| Jul 16, 2025 | 4.55 | 4.59 | 4.51 | 4.51 | 4.38 | -0.88% | 28,733,310 |