China Feihe Limited 6186
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 2.73+0.08 (+3.02%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.73 | +3.02% | HKD 2.66 | HKD 2.74 | HKD 2.61 | 32.39M |
| 2026-09-29 | HKD 2.65 | +0.95% | HKD 2.63 | HKD 2.65 | HKD 2.61 | 17.06M |
| 2026-09-28 | HKD 2.63 | +1.74% | HKD 2.59 | HKD 2.63 | HKD 2.59 | 19.92M |
| 2026-09-25 | HKD 2.58 | +0.19% | HKD 2.58 | HKD 2.58 | HKD 2.52 |
| 11.22M |
| 2026-09-24 | HKD 2.58 | +0.39% | HKD 2.57 | HKD 2.59 | HKD 2.55 | 12.35M |
| 2026-09-23 | HKD 2.57 | +1.58% | HKD 2.52 | HKD 2.57 | HKD 2.52 | 17.28M |
| 2026-09-22 | HKD 2.53 | -0.59% | HKD 2.54 | HKD 2.54 | HKD 2.50 | 18.03M |
| 2026-09-21 | HKD 2.54 | +0.79% | HKD 2.51 | HKD 2.54 | HKD 2.48 | 11.65M |
| 2026-09-18 | HKD 2.52 | +0.80% | HKD 2.55 | HKD 2.56 | HKD 2.50 | 37.80M |
| 2026-09-17 | HKD 2.50 | +0.20% | HKD 2.49 | HKD 2.51 | HKD 2.45 | 16.10M |
| 2026-09-16 | HKD 2.49 | +0.81% | HKD 2.47 | HKD 2.50 | HKD 2.43 | 18.96M |
| 2026-09-15 | HKD 2.47 | -1.98% | HKD 2.52 | HKD 2.55 | HKD 2.46 | 17.85M |
| 2026-09-14 | HKD 2.53 | -1.94% | HKD 2.55 | HKD 2.55 | HKD 2.51 | 17.41M |
| 2026-09-11 | HKD 2.58 | +1.98% | HKD 2.52 | HKD 2.58 | HKD 2.48 | 54.07M |
| 2026-09-10 | HKD 2.53 | -1.94% | HKD 2.57 | HKD 2.57 | HKD 2.52 | 30.82M |
| 2026-09-09 | HKD 2.58 | -5.50% | HKD 2.73 | HKD 2.76 | HKD 2.58 | 73.13M |
| 2026-09-08 | HKD 2.72 | -3.20% | HKD 2.77 | HKD 2.77 | HKD 2.70 | 33.39M |
| 2026-09-07 | HKD 2.82 | -0.71% | HKD 2.84 | HKD 2.86 | HKD 2.79 | 19.94M |
| 2026-09-04 | HKD 2.84 | +1.43% | HKD 2.80 | HKD 2.85 | HKD 2.80 | 15.17M |
| 2026-09-03 | HKD 2.80 | -0.89% | HKD 2.81 | HKD 2.84 | HKD 2.79 | 18.37M |
| 2026-09-02 | HKD 2.82 | 0.00% | HKD 2.82 | HKD 2.84 | HKD 2.80 | 10.55M |
| 2026-09-01 | HKD 2.82 | +0.53% | HKD 2.81 | HKD 2.84 | HKD 2.80 | 27.69M |
| 2026-08-31 | HKD 2.81 | -3.28% | HKD 2.90 | HKD 2.90 | HKD 2.81 | 37.55M |
| 2026-08-28 | HKD 2.90 | -1.36% | HKD 2.93 | HKD 2.95 | HKD 2.90 | 18.54M |
| 2026-08-27 | HKD 2.94 | -9.95% | HKD 3.13 | HKD 3.17 | HKD 2.93 | 67.86M |
| 2026-08-26 | HKD 3.27 | +1.56% | HKD 3.21 | HKD 3.27 | HKD 3.20 | 8.45M |
| 2026-08-25 | HKD 3.21 | +0.78% | HKD 3.22 | HKD 3.24 | HKD 3.18 | 11.98M |
| 2026-08-24 | HKD 3.19 | -0.93% | HKD 3.22 | HKD 3.22 | HKD 3.16 | 8.08M |
| 2026-08-21 | HKD 3.22 | +1.26% | HKD 3.22 | HKD 3.22 | HKD 3.17 | 9.01M |
| 2026-08-20 | HKD 3.18 | -1.09% | HKD 3.21 | HKD 3.24 | HKD 3.18 | 8.36M |
| 2026-08-19 | HKD 3.21 | +0.31% | HKD 3.22 | HKD 3.22 | HKD 3.17 | 6.46M |
| 2026-08-18 | HKD 3.20 | -1.69% | HKD 3.27 | HKD 3.28 | HKD 3.17 | 11.60M |
| 2026-08-17 | HKD 3.26 | -0.15% | HKD 3.26 | HKD 3.31 | HKD 3.26 | 7.20M |
| 2026-08-14 | HKD 3.27 | +0.62% | HKD 3.26 | HKD 3.27 | HKD 3.22 | 14.35M |
| 2026-08-13 | HKD 3.24 | -1.22% | HKD 3.29 | HKD 3.29 | HKD 3.21 | 9.13M |
| 2026-08-12 | HKD 3.29 | 0.00% | HKD 3.26 | HKD 3.29 | HKD 3.22 | 18.63M |
| 2026-08-11 | HKD 3.29 | -1.35% | HKD 3.34 | HKD 3.34 | HKD 3.27 | 9.57M |
| 2026-08-10 | HKD 3.33 | +3.42% | HKD 3.22 | HKD 3.36 | HKD 3.21 | 16.32M |
| 2026-08-07 | HKD 3.22 | -1.23% | HKD 3.23 | HKD 3.27 | HKD 3.17 | 19.20M |
| 2026-08-06 | HKD 3.26 | -0.15% | HKD 3.26 | HKD 3.32 | HKD 3.24 | 22.20M |
| 2026-08-05 | HKD 3.27 | +1.24% | HKD 3.22 | HKD 3.31 | HKD 3.19 | 24.83M |
| 2026-08-04 | HKD 3.22 | -2.42% | HKD 3.33 | HKD 3.33 | HKD 3.20 | 17.90M |
| 2026-08-03 | HKD 3.31 | +0.46% | HKD 3.31 | HKD 3.35 | HKD 3.28 | 15.83M |
| 2026-07-31 | HKD 3.29 | -3.52% | HKD 3.36 | HKD 3.36 | HKD 3.26 | 18.39M |
| 2026-07-30 | HKD 3.41 | +0.89% | HKD 3.38 | HKD 3.42 | HKD 3.35 | 17.25M |
| 2026-07-29 | HKD 3.38 | +2.74% | HKD 3.28 | HKD 3.40 | HKD 3.27 | 24.78M |
| 2026-07-28 | HKD 3.29 | +2.17% | HKD 3.22 | HKD 3.29 | HKD 3.21 | 30.60M |
| 2026-07-27 | HKD 3.22 | +1.58% | HKD 3.15 | HKD 3.25 | HKD 3.15 | 14.84M |
| 2026-07-24 | HKD 3.17 | +0.96% | HKD 3.15 | HKD 3.17 | HKD 3.12 | 13.19M |
| 2026-07-23 | HKD 3.14 | -2.18% | HKD 3.23 | HKD 3.23 | HKD 3.09 | 24.17M |
| 2026-07-22 | HKD 3.21 | -0.93% | HKD 3.28 | HKD 3.28 | HKD 3.16 | 11.81M |
| 2026-07-21 | HKD 3.24 | 0.00% | HKD 3.25 | HKD 3.30 | HKD 3.21 | 16.49M |
| 2026-07-20 | HKD 3.24 | +2.21% | HKD 3.17 | HKD 3.24 | HKD 3.15 | 26.26M |
| 2026-07-17 | HKD 3.17 | +0.63% | HKD 3.16 | HKD 3.20 | HKD 3.12 | 21.63M |
| 2026-07-16 | HKD 3.15 | +3.96% | HKD 3.05 | HKD 3.15 | HKD 3.04 | 18.56M |
| 2026-07-15 | HKD 3.03 | +1.68% | HKD 2.99 | HKD 3.03 | HKD 2.95 | 19.35M |
| 2026-07-14 | HKD 2.98 | 0.00% | HKD 2.98 | HKD 2.99 | HKD 2.89 | 14.74M |
| 2026-07-13 | HKD 2.98 | -1.32% | HKD 3.03 | HKD 3.03 | HKD 2.92 | 13.91M |
| 2026-07-10 | HKD 3.02 | +0.33% | HKD 3.01 | HKD 3.04 | HKD 2.96 | 19.42M |
| 2026-07-09 | HKD 3.01 | -0.99% | HKD 3.04 | HKD 3.04 | HKD 2.95 | 35.16M |
| 2026-07-08 | HKD 3.04 | +0.33% | HKD 3.05 | HKD 3.05 | HKD 2.98 | 14.67M |
| 2026-07-07 | HKD 3.03 | -0.98% | HKD 3.06 | HKD 3.09 | HKD 2.99 | 25.79M |
| 2026-07-06 | HKD 3.06 | +4.08% | HKD 2.95 | HKD 3.06 | HKD 2.93 | 27.58M |
| 2026-07-03 | HKD 2.94 | +2.08% | HKD 2.88 | HKD 2.96 | HKD 2.86 | 15.66M |
| 2026-07-02 | HKD 2.88 | +2.86% | HKD 2.81 | HKD 2.89 | HKD 2.80 | 16.97M |
| 2026-06-30 | HKD 2.80 | -3.11% | HKD 2.87 | HKD 2.88 | HKD 2.79 | 20.58M |
| 2026-06-29 | HKD 2.89 | +1.76% | HKD 2.84 | HKD 2.93 | HKD 2.82 | 19.04M |
| 2026-06-26 | HKD 2.84 | -1.73% | HKD 2.89 | HKD 2.91 | HKD 2.82 | 24.32M |
| 2026-06-25 | HKD 2.89 | +1.05% | HKD 2.86 | HKD 2.90 | HKD 2.82 | 25.00M |
| 2026-06-24 | HKD 2.86 | -1.38% | HKD 2.89 | HKD 2.92 | HKD 2.84 | 19.05M |
| 2026-06-23 | HKD 2.90 | -0.68% | HKD 2.92 | HKD 2.97 | HKD 2.86 | 26.94M |
| 2026-06-22 | HKD 2.92 | -3.95% | HKD 3.02 | HKD 3.03 | HKD 2.92 | 35.40M |
| 2026-06-18 | HKD 3.04 | 0.00% | HKD 3.03 | HKD 3.04 | HKD 2.98 | 46.99M |
| 2026-06-17 | HKD 3.04 | -0.65% | HKD 3.09 | HKD 3.10 | HKD 3.03 | 15.90M |
| 2026-06-16 | HKD 3.06 | -3.47% | HKD 3.15 | HKD 3.17 | HKD 3.05 | 18.46M |
| 2026-06-15 | HKD 3.17 | -0.63% | HKD 3.19 | HKD 3.23 | HKD 3.14 | 21.03M |
| 2026-06-12 | HKD 3.19 | +1.59% | HKD 3.14 | HKD 3.19 | HKD 3.11 | 16.82M |
| 2026-06-11 | HKD 3.14 | +0.64% | HKD 3.11 | HKD 3.15 | HKD 3.11 | 12.97M |
| 2026-06-10 | HKD 3.12 | +1.63% | HKD 3.08 | HKD 3.16 | HKD 3.04 | 18.85M |
| 2026-06-09 | HKD 3.07 | -1.29% | HKD 2.99 | HKD 3.11 | HKD 2.99 | 21.20M |
| 2026-06-08 | HKD 3.11 | -2.20% | HKD 3.15 | HKD 3.17 | HKD 3.09 | 54.75M |
| 2026-06-05 | HKD 3.18 | -1.24% | HKD 3.22 | HKD 3.24 | HKD 3.12 | 129.37M |
| 2026-06-04 | HKD 3.22 | -1.83% | HKD 3.24 | HKD 3.28 | HKD 3.22 | 24.21M |
| 2026-06-03 | HKD 3.28 | 0.00% | HKD 3.28 | HKD 3.29 | HKD 3.22 | 34.22M |
| 2026-06-02 | HKD 3.28 | +2.82% | HKD 3.19 | HKD 3.32 | HKD 3.17 | 37.36M |
| 2026-06-01 | HKD 3.19 | +4.25% | HKD 3.08 | HKD 3.21 | HKD 3.07 | 26.86M |
| 2026-05-29 | HKD 3.06 | +0.66% | HKD 3.04 | HKD 3.13 | HKD 3.04 | 35.01M |
| 2026-05-28 | HKD 3.04 | -1.94% | HKD 3.10 | HKD 3.12 | HKD 3.02 | 27.78M |
| 2026-05-27 | HKD 3.10 | -0.96% | HKD 3.13 | HKD 3.17 | HKD 3.08 | 23.27M |
| 2026-05-26 | HKD 3.13 | +0.64% | HKD 3.11 | HKD 3.16 | HKD 3.06 | 35.87M |