China Feihe Limited (6186.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6186.HK Historical Return
If you invested $1000 in China Feihe Limited (6186.HK) since IPO date, it would be worth $482.33 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $275.76, while $1000 invested 1 year ago would be worth $682.5. This corresponds to total returns of -51.77%, -72.42%, -31.75%, respectively, with annualized returns of -10.04%, -22.74%, -31.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6186.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 2.67 | 2.73 | 2.73 | 2.75 | 2.61 | 32.4M |
| September 29, 2026 | 2.63 | 2.65 | 2.65 | 2.66 | 2.61 | 17.06M |
| September 28, 2026 | 2.59 | 2.63 | 2.63 | 2.63 | 2.59 | 19.11M |
| September 25, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.52 | 10.42M |
| September 24, 2026 | 2.57 | 2.58 | 2.58 | 2.59 | 2.55 | 12.12M |
| September 23, 2026 | 2.52 | 2.57 | 2.57 | 2.57 | 2.52 | 17.28M |
| September 22, 2026 | 2.54 | 2.53 | 2.53 | 2.54 | 2.5 | 18.04M |
| September 21, 2026 | 2.51 | 2.54 | 2.54 | 2.54 | 2.49 | 11.25M |
| September 18, 2026 | 2.55 | 2.52 | 2.52 | 2.56 | 2.5 | 25.59M |
| September 17, 2026 | 2.49 | 2.5 | 2.5 | 2.51 | 2.45 | 16.13M |
| September 16, 2026 | 2.48 | 2.5 | 2.5 | 2.5 | 2.44 | 18.97M |
| September 15, 2026 | 2.52 | 2.48 | 2.48 | 2.55 | 2.47 | 17.86M |
| September 11, 2026 | 2.52 | 2.58 | 2.58 | 2.58 | 2.48 | 54.07M |
| September 10, 2026 | 2.57 | 2.53 | 2.53 | 2.57 | 2.52 | 29.22M |
| September 09, 2026 | 2.73 | 2.58 | 2.58 | 2.76 | 2.58 | 66.98M |
| September 08, 2026 | 2.77 | 2.73 | 2.73 | 2.77 | 2.7 | 33.39M |
| September 07, 2026 | 2.84 | 2.82 | 2.82 | 2.86 | 2.79 | 19.95M |
| September 04, 2026 | 2.8 | 2.84 | 2.84 | 2.85 | 2.8 | 14.03M |
| September 03, 2026 | 2.81 | 2.8 | 2.8 | 2.84 | 2.79 | 17.44M |
| September 02, 2026 | 2.82 | 2.82 | 2.82 | 2.84 | 2.8 | 9.76M |
| September 01, 2026 | 2.81 | 2.82 | 2.82 | 2.84 | 2.8 | 27.69M |
| August 31, 2026 | 2.9 | 2.81 | 2.81 | 2.9 | 2.81 | 30.27M |
| August 28, 2026 | 2.94 | 2.9 | 2.9 | 2.95 | 2.9 | 17.24M |
| August 27, 2026 | 3.14 | 2.94 | 2.94 | 3.17 | 2.93 | 67.4M |
| August 26, 2026 | 3.22 | 3.27 | 3.27 | 3.27 | 3.21 | 8.49M |
| August 25, 2026 | 3.22 | 3.22 | 3.22 | 3.25 | 3.19 | 11.6M |
| August 24, 2026 | 3.22 | 3.19 | 3.19 | 3.22 | 3.17 | 8.08M |
| August 21, 2026 | 3.23 | 3.22 | 3.22 | 3.23 | 3.18 | 8.31M |
| August 20, 2026 | 3.22 | 3.18 | 3.18 | 3.25 | 3.18 | 8.36M |
| August 19, 2026 | 3.23 | 3.22 | 3.22 | 3.23 | 3.17 | 5.79M |
| August 18, 2026 | 3.27 | 3.21 | 3.21 | 3.28 | 3.18 | 11.6M |
| August 17, 2026 | 3.26 | 3.26 | 3.26 | 3.31 | 3.26 | 7.2M |
| August 14, 2026 | 3.26 | 3.27 | 3.27 | 3.27 | 3.22 | 14.36M |
| August 13, 2026 | 3.29 | 3.25 | 3.25 | 3.29 | 3.22 | 9.13M |
| August 12, 2026 | 3.26 | 3.29 | 3.29 | 3.29 | 3.23 | 18.64M |
| August 11, 2026 | 3.34 | 3.29 | 3.29 | 3.34 | 3.27 | 9.17M |
| August 10, 2026 | 3.22 | 3.33 | 3.33 | 3.36 | 3.21 | 16.33M |
| August 07, 2026 | 3.23 | 3.22 | 3.22 | 3.27 | 3.17 | 18.49M |
| August 06, 2026 | 3.26 | 3.26 | 3.26 | 3.32 | 3.24 | 22.21M |
| August 05, 2026 | 3.23 | 3.27 | 3.27 | 3.31 | 3.2 | 24.22M |
| August 04, 2026 | 3.33 | 3.23 | 3.23 | 3.33 | 3.21 | 17.93M |
| August 03, 2026 | 3.31 | 3.31 | 3.31 | 3.35 | 3.28 | 15.34M |
| July 31, 2026 | 3.36 | 3.29 | 3.29 | 3.36 | 3.26 | 16.14M |
| July 30, 2026 | 3.38 | 3.41 | 3.41 | 3.42 | 3.35 | 16.55M |
| July 29, 2026 | 3.28 | 3.38 | 3.38 | 3.4 | 3.27 | 23.56M |
| July 28, 2026 | 3.22 | 3.29 | 3.29 | 3.29 | 3.21 | 29.19M |
| July 27, 2026 | 3.15 | 3.22 | 3.22 | 3.25 | 3.15 | 14.86M |
| July 23, 2026 | 3.23 | 3.14 | 3.14 | 3.23 | 3.09 | 22.63M |
| July 22, 2026 | 3.28 | 3.21 | 3.21 | 3.28 | 3.16 | 11.26M |
| July 21, 2026 | 3.25 | 3.24 | 3.24 | 3.3 | 3.21 | 16.49M |
| July 20, 2026 | 3.17 | 3.24 | 3.24 | 3.24 | 3.15 | 26.26M |
| July 17, 2026 | 3.16 | 3.17 | 3.17 | 3.2 | 3.12 | 21.67M |
| July 16, 2026 | 3.05 | 3.15 | 3.15 | 3.15 | 3.04 | 18.56M |
| July 15, 2026 | 2.99 | 3.03 | 3.03 | 3.03 | 2.95 | 19.35M |
| July 14, 2026 | 2.98 | 2.98 | 2.98 | 2.99 | 2.89 | 14.75M |
| July 13, 2026 | 3.03 | 2.98 | 2.98 | 3.03 | 2.92 | 13.14M |
| July 10, 2026 | 3.01 | 3.02 | 3.02 | 3.04 | 2.96 | 19.44M |
| July 09, 2026 | 3.04 | 3.01 | 3.01 | 3.04 | 2.95 | 35.18M |
| July 08, 2026 | 3.05 | 3.04 | 3.04 | 3.05 | 2.98 | 14.68M |
| July 07, 2026 | 3.06 | 3.03 | 3.03 | 3.09 | 2.99 | 20.61M |
AD
