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 $526.5 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $246.48, while $1000 invested 1 year ago would be worth $668.16. This corresponds to total returns of -47.35%, -75.35%, -33.18%, respectively, with annualized returns of -9.17%, -24.42%, -33.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 2.95 | 3.06 | 3.06 | 3.06 | 2.93 | 25.79M |
| July 03, 2026 | 2.88 | 2.94 | 2.94 | 2.96 | 2.86 | 15.7M |
| July 02, 2026 | 2.81 | 2.88 | 2.88 | 2.89 | 2.8 | 16.97M |
| June 30, 2026 | 2.87 | 2.8 | 2.8 | 2.88 | 2.79 | 20.59M |
| June 29, 2026 | 2.84 | 2.89 | 2.89 | 2.93 | 2.82 | 18.45M |
| June 26, 2026 | 2.89 | 2.84 | 2.84 | 2.91 | 2.82 | 23.39M |
| June 25, 2026 | 2.86 | 2.89 | 2.89 | 2.9 | 2.82 | 25M |
| June 24, 2026 | 2.89 | 2.86 | 2.86 | 2.92 | 2.84 | 18.14M |
| June 23, 2026 | 2.92 | 2.9 | 2.9 | 2.97 | 2.86 | 25.28M |
| June 22, 2026 | 3.02 | 2.92 | 2.92 | 3.03 | 2.92 | 33.66M |
| June 18, 2026 | 3.03 | 3.04 | 3.04 | 3.04 | 2.98 | 22.69M |
| June 17, 2026 | 3.09 | 3.04 | 3.04 | 3.1 | 3.03 | 15.39M |
| June 16, 2026 | 3.15 | 3.06 | 3.06 | 3.17 | 3.05 | 15.77M |
| June 15, 2026 | 3.19 | 3.17 | 3.17 | 3.23 | 3.14 | 19.53M |
| June 12, 2026 | 3.14 | 3.19 | 3.19 | 3.19 | 3.11 | 15.16M |
| June 11, 2026 | 3.11 | 3.14 | 3.14 | 3.15 | 3.11 | 10.45M |
| June 10, 2026 | 3.08 | 3.12 | 3.12 | 3.16 | 3.04 | 16.71M |
| June 09, 2026 | 2.99 | 3.07 | 3.07 | 3.11 | 2.99 | 19.65M |
| June 08, 2026 | 3.15 | 3.11 | 3.11 | 3.17 | 3.09 | 52.93M |
| June 05, 2026 | 3.22 | 3.18 | 3.18 | 3.24 | 3.12 | 129.77M |
| June 04, 2026 | 3.24 | 3.22 | 3.22 | 3.28 | 3.22 | 24.22M |
| June 03, 2026 | 3.28 | 3.28 | 3.28 | 3.29 | 3.22 | 34.25M |
| June 02, 2026 | 3.19 | 3.28 | 3.28 | 3.32 | 3.17 | 37.37M |
| June 01, 2026 | 3.08 | 3.19 | 3.19 | 3.21 | 3.07 | 26.15M |
| May 29, 2026 | 3.04 | 3.06 | 3.06 | 3.13 | 3.04 | 35.03M |
| May 28, 2026 | 3.1 | 3.04 | 3.04 | 3.12 | 3.02 | 27.78M |
| May 27, 2026 | 3.13 | 3.1 | 3.1 | 3.17 | 3.08 | 22.22M |
| May 26, 2026 | 3.11 | 3.13 | 3.13 | 3.16 | 3.06 | 35.9M |
| May 22, 2026 | 3.18 | 3.11 | 3.11 | 3.19 | 3.11 | 16.33M |
| May 21, 2026 | 3.22 | 3.18 | 3.18 | 3.27 | 3.17 | 18.62M |
| May 20, 2026 | 3.28 | 3.23 | 3.23 | 3.28 | 3.19 | 21.25M |
| May 19, 2026 | 3.25 | 3.28 | 3.28 | 3.31 | 3.22 | 20.03M |
| May 18, 2026 | 3.34 | 3.23 | 3.23 | 3.34 | 3.2 | 23.92M |
| May 15, 2026 | 3.33 | 3.34 | 3.34 | 3.36 | 3.31 | 13.52M |
| May 14, 2026 | 3.35 | 3.32 | 3.32 | 3.37 | 3.31 | 18.16M |
| May 13, 2026 | 3.37 | 3.34 | 3.34 | 3.39 | 3.33 | 30.71M |
| May 12, 2026 | 3.42 | 3.38 | 3.38 | 3.43 | 3.37 | 14.77M |
| May 11, 2026 | 3.38 | 3.42 | 3.42 | 3.43 | 3.36 | 21.75M |
| May 08, 2026 | 3.42 | 3.38 | 3.38 | 3.45 | 3.37 | 20.12M |
| May 07, 2026 | 3.44 | 3.41 | 3.41 | 3.48 | 3.41 | 16.09M |
| May 06, 2026 | 3.49 | 3.43 | 3.43 | 3.49 | 3.42 | 12.33M |
| May 05, 2026 | 3.44 | 3.45 | 3.45 | 3.49 | 3.43 | 5.49M |
| May 04, 2026 | 3.48 | 3.46 | 3.46 | 3.5 | 3.45 | 7.36M |
| April 30, 2026 | 3.51 | 3.48 | 3.48 | 3.51 | 3.47 | 8.35M |
| April 29, 2026 | 3.5 | 3.51 | 3.51 | 3.51 | 3.46 | 13.27M |
| April 28, 2026 | 3.49 | 3.49 | 3.49 | 3.5 | 3.44 | 16.13M |
| April 27, 2026 | 3.49 | 3.47 | 3.47 | 3.5 | 3.43 | 26.08M |
| April 24, 2026 | 3.46 | 3.48 | 3.48 | 3.53 | 3.43 | 37.84M |
| April 23, 2026 | 3.38 | 3.47 | 3.47 | 3.48 | 3.38 | 39.17M |
| April 22, 2026 | 3.38 | 3.4 | 3.4 | 3.42 | 3.34 | 18.45M |
| April 21, 2026 | 3.4 | 3.38 | 3.38 | 3.41 | 3.35 | 11.83M |
| April 20, 2026 | 3.34 | 3.39 | 3.39 | 3.41 | 3.34 | 18.47M |
| April 17, 2026 | 3.4 | 3.34 | 3.34 | 3.4 | 3.33 | 13.61M |
| April 16, 2026 | 3.42 | 3.41 | 3.41 | 3.42 | 3.33 | 23.68M |
| April 15, 2026 | 3.36 | 3.4 | 3.4 | 3.41 | 3.36 | 21.66M |
AD
