China Feihe Limited (6186.HK) HKSE
3.50
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.50
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.52 | 3.5 | 3.5 | 3.53 | 3.46 | 13.22M |
| April 01, 2026 | 3.51 | 3.5 | 3.5 | 3.56 | 3.48 | 26.99M |
| March 31, 2026 | 3.51 | 3.48 | 3.48 | 3.58 | 3.47 | 25.37M |
| March 30, 2026 | 3.64 | 3.49 | 3.49 | 3.67 | 3.48 | 38.57M |
| March 27, 2026 | 3.62 | 3.68 | 3.68 | 3.73 | 3.44 | 47.1M |
| March 26, 2026 | 3.8 | 3.7 | 3.7 | 3.81 | 3.7 | 17.09M |
| March 25, 2026 | 3.76 | 3.8 | 3.8 | 3.81 | 3.75 | 15.09M |
| March 24, 2026 | 3.72 | 3.74 | 3.74 | 3.76 | 3.68 | 15.17M |
| March 23, 2026 | 3.74 | 3.7 | 3.7 | 3.74 | 3.62 | 31.57M |
| March 20, 2026 | 3.8 | 3.74 | 3.74 | 3.81 | 3.71 | 15.23M |
| March 19, 2026 | 3.9 | 3.78 | 3.78 | 3.91 | 3.77 | 19.96M |
| March 18, 2026 | 3.94 | 3.91 | 3.91 | 3.96 | 3.89 | 9.84M |
| March 17, 2026 | 3.88 | 3.92 | 3.92 | 3.94 | 3.88 | 14.68M |
| March 16, 2026 | 3.87 | 3.86 | 3.86 | 3.9 | 3.84 | 9.05M |
| March 13, 2026 | 3.89 | 3.86 | 3.86 | 3.93 | 3.84 | 7.95M |
| March 12, 2026 | 3.9 | 3.91 | 3.91 | 3.92 | 3.86 | 10.44M |
| March 11, 2026 | 3.93 | 3.9 | 3.9 | 3.94 | 3.87 | 12.48M |
| March 10, 2026 | 3.94 | 3.89 | 3.89 | 3.94 | 3.87 | 5.79M |
| March 09, 2026 | 3.82 | 3.92 | 3.92 | 3.93 | 3.79 | 29.53M |
| March 06, 2026 | 3.73 | 3.82 | 3.82 | 3.88 | 3.7 | 31.46M |
| March 05, 2026 | 3.68 | 3.72 | 3.72 | 3.76 | 3.68 | 23.54M |
| March 04, 2026 | 3.7 | 3.66 | 3.66 | 3.73 | 3.64 | 11.65M |
| March 03, 2026 | 3.73 | 3.7 | 3.7 | 3.75 | 3.69 | 21.17M |
| March 02, 2026 | 3.75 | 3.73 | 3.73 | 3.79 | 3.72 | 30.47M |
| February 27, 2026 | 3.83 | 3.8 | 3.8 | 3.83 | 3.78 | 18.99M |
| February 26, 2026 | 3.85 | 3.81 | 3.81 | 3.87 | 3.8 | 16.12M |
| February 25, 2026 | 3.84 | 3.85 | 3.85 | 3.93 | 3.83 | 17.49M |
| February 24, 2026 | 3.92 | 3.84 | 3.84 | 3.93 | 3.84 | 21.34M |
| February 23, 2026 | 3.91 | 3.92 | 3.92 | 3.94 | 3.91 | 3.86M |
| February 20, 2026 | 3.91 | 3.91 | 0 | 3.94 | 3.89 | 4.6M |
| February 16, 2026 | 3.91 | 3.92 | 0 | 3.95 | 3.87 | 3.42M |
| February 13, 2026 | 3.91 | 3.94 | 0 | 3.94 | 3.89 | 10.6M |
| February 12, 2026 | 3.98 | 3.92 | 0 | 3.99 | 3.9 | 19.74M |
| February 11, 2026 | 4.04 | 3.99 | 0 | 4.05 | 3.93 | 20.13M |
| February 10, 2026 | 4.07 | 4.04 | 0 | 4.07 | 4.01 | 13.13M |
| February 09, 2026 | 4.01 | 4.06 | 0 | 4.07 | 4.01 | 15.4M |
| February 06, 2026 | 3.97 | 4.01 | 0 | 4.01 | 3.95 | 20.59M |
| February 05, 2026 | 3.93 | 3.99 | 0 | 3.99 | 3.92 | 23.11M |
| February 04, 2026 | 3.9 | 3.92 | 0 | 3.95 | 3.88 | 18.85M |
| February 03, 2026 | 3.89 | 3.9 | 0 | 3.93 | 3.83 | 15.11M |
| February 02, 2026 | 3.88 | 3.86 | 0 | 3.88 | 3.82 | 24.34M |
| January 30, 2026 | 3.99 | 3.88 | 0 | 4.03 | 3.86 | 22.36M |
| January 29, 2026 | 3.84 | 3.97 | 0 | 3.98 | 3.83 | 32.98M |
| January 28, 2026 | 3.81 | 3.84 | 0 | 3.85 | 3.77 | 31.53M |
| January 27, 2026 | 3.84 | 3.82 | 0 | 3.86 | 3.81 | 19.05M |
| January 26, 2026 | 3.93 | 3.83 | 0 | 3.93 | 3.82 | 33.1M |
| January 23, 2026 | 3.97 | 3.91 | 0 | 3.98 | 3.9 | 16.8M |
| January 22, 2026 | 3.94 | 3.97 | 0 | 4 | 3.93 | 29.14M |
| January 21, 2026 | 3.93 | 3.94 | 0 | 3.96 | 3.85 | 37.45M |
| January 20, 2026 | 3.93 | 3.97 | 0 | 3.98 | 3.9 | 22.25M |
| January 19, 2026 | 3.96 | 3.93 | 0 | 4.03 | 3.88 | 38.66M |
| January 16, 2026 | 4.01 | 3.97 | 0 | 4.05 | 3.95 | 19.02M |
| January 15, 2026 | 3.98 | 4 | 0 | 4.04 | 3.97 | 13.5M |
| January 14, 2026 | 4.01 | 3.98 | 0 | 4.04 | 3.97 | 27.22M |
| January 13, 2026 | 3.99 | 3.98 | 0 | 4.04 | 3.97 | 24.79M |
| January 12, 2026 | 3.97 | 3.97 | 0 | 3.98 | 3.92 | 23.28M |
| January 09, 2026 | 4.02 | 3.96 | 0 | 4.05 | 3.96 | 18.38M |
| January 08, 2026 | 4.05 | 4 | 0 | 4.06 | 3.98 | 19.3M |
| January 07, 2026 | 3.99 | 4.06 | 0 | 4.06 | 3.99 | 22.55M |
| January 06, 2026 | 4.02 | 4 | 0 | 4.04 | 3.96 | 38.29M |