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 |