China Feihe Limited (6186.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 3.600 | 3.660 | 3.600 | 3.610 | 3.610 | 9,110,000 |
| Jun 27, 2024 | 3.690 | 3.690 | 3.600 | 3.620 | 3.620 | 7,674,000 |
| Jun 26, 2024 | 3.660 | 3.720 | 3.650 | 3.710 | 3.710 | 9,567,583 |
| Jun 25, 2024 | 3.700 | 3.720 | 3.640 | 3.690 | 3.690 | 15,454,943 |
| Jun 24, 2024 | 3.780 | 3.780 | 3.640 | 3.690 | 3.690 | 14,422,543 |
| Jun 21, 2024 | 3.780 | 3.800 | 3.720 | 3.760 | 3.760 | 14,338,325 |
| Jun 20, 2024 | 3.890 | 3.890 | 3.770 | 3.790 | 3.790 | 11,787,708 |
| Jun 19, 2024 | 3.790 | 3.900 | 3.790 | 3.880 | 3.880 | 11,753,568 |
| Jun 18, 2024 | 3.800 | 3.860 | 3.780 | 3.790 | 3.790 | 6,639,687 |
| Jun 17, 2024 | 3.800 | 3.840 | 3.720 | 3.790 | 3.790 | 10,781,000 |
| Jun 14, 2024 | 3.830 | 3.840 | 3.740 | 3.800 | 3.800 | 14,897,698 |
| Jun 13, 2024 | 3.830 | 3.870 | 3.800 | 3.840 | 3.840 | 14,021,000 |
| Jun 12, 2024 | 3.930 | 3.960 | 3.780 | 3.820 | 3.820 | 24,964,958 |
| Jun 11, 2024 | 3.980 | 4.000 | 3.810 | 3.970 | 3.970 | 23,942,526 |
| Jun 07, 2024 | 4.080 | 4.090 | 3.960 | 3.960 | 3.960 | 38,290,621 |
| Jun 06, 2024 | 4.040 | 4.130 | 3.990 | 4.000 | 4.000 | 11,032,389 |
| Jun 05, 2024 | 4.040 | 4.100 | 3.980 | 4.030 | 4.030 | 16,083,000 |
| Jun 04, 2024 | 3.950 | 4.030 | 3.920 | 3.990 | 3.990 | 13,748,544 |
| Jun 03, 2024 | 3.880 | 4.020 | 3.880 | 3.960 | 3.960 | 25,581,313 |
| May 31, 2024 | 3.930 | 3.960 | 3.840 | 3.870 | 3.870 | 52,638,998 |
| May 30, 2024 | 3.940 | 3.970 | 3.850 | 3.870 | 3.870 | 18,384,105 |
| May 29, 2024 | 4.080 | 4.090 | 3.930 | 3.940 | 3.940 | 23,439,000 |
| May 28, 2024 | 4.120 | 4.180 | 4.060 | 4.070 | 4.070 | 15,387,500 |
| May 27, 2024 | 4.060 | 4.120 | 3.940 | 4.110 | 4.110 | 17,329,758 |
| May 24, 2024 | 4.110 | 4.110 | 3.980 | 4.040 | 4.040 | 21,167,507 |
| May 24, 2024 | 0.1484 Dividend | |||||
| May 23, 2024 | 4.370 | 4.370 | 4.210 | 4.250 | 4.102 | 22,899,747 |
| May 22, 2024 | 4.440 | 4.440 | 4.340 | 4.370 | 4.217 | 25,351,704 |
| May 21, 2024 | 4.520 | 4.580 | 4.380 | 4.420 | 4.266 | 17,550,948 |
| May 20, 2024 | 4.510 | 4.590 | 4.510 | 4.520 | 4.362 | 16,628,620 |
| May 17, 2024 | 4.560 | 4.610 | 4.500 | 4.550 | 4.391 | 15,950,003 |
| May 16, 2024 | 4.520 | 4.580 | 4.450 | 4.560 | 4.401 | 18,920,079 |
| May 14, 2024 | 4.560 | 4.600 | 4.510 | 4.520 | 4.362 | 14,478,484 |
| May 13, 2024 | 4.500 | 4.590 | 4.450 | 4.520 | 4.362 | 24,189,132 |
| May 10, 2024 | 4.340 | 4.540 | 4.340 | 4.500 | 4.343 | 23,983,553 |
| May 09, 2024 | 4.250 | 4.300 | 4.210 | 4.260 | 4.111 | 19,200,292 |
| May 08, 2024 | 4.360 | 4.440 | 4.200 | 4.250 | 4.102 | 24,162,000 |
| May 07, 2024 | 4.470 | 4.470 | 4.360 | 4.390 | 4.237 | 22,763,400 |
| May 06, 2024 | 4.380 | 4.480 | 4.380 | 4.470 | 4.314 | 19,406,930 |
| May 03, 2024 | 4.330 | 4.510 | 4.240 | 4.440 | 4.285 | 12,461,000 |
| May 02, 2024 | 4.280 | 4.360 | 4.210 | 4.330 | 4.179 | 5,365,075 |
| Apr 30, 2024 | 4.260 | 4.390 | 4.250 | 4.300 | 4.150 | 17,515,238 |
| Apr 29, 2024 | 4.320 | 4.380 | 4.250 | 4.260 | 4.111 | 17,947,000 |
| Apr 26, 2024 | 4.230 | 4.360 | 4.230 | 4.330 | 4.179 | 17,135,738 |
| Apr 25, 2024 | 4.300 | 4.310 | 4.190 | 4.210 | 4.063 | 16,365,113 |
| Apr 24, 2024 | 4.310 | 4.340 | 4.250 | 4.300 | 4.150 | 22,569,505 |
| Apr 23, 2024 | 4.150 | 4.320 | 4.150 | 4.290 | 4.140 | 19,334,600 |
| Apr 22, 2024 | 4.110 | 4.210 | 4.050 | 4.160 | 4.015 | 17,205,121 |
| Apr 19, 2024 | 4.110 | 4.150 | 3.990 | 4.110 | 3.966 | 17,744,403 |
| Apr 18, 2024 | 4.130 | 4.160 | 4.070 | 4.120 | 3.976 | 20,806,103 |
| Apr 17, 2024 | 4.010 | 4.160 | 4.010 | 4.120 | 3.976 | 23,131,500 |
| Apr 16, 2024 | 4.090 | 4.140 | 3.980 | 4.000 | 3.860 | 21,874,815 |
| Apr 15, 2024 | 4.000 | 4.160 | 3.990 | 4.090 | 3.947 | 21,490,405 |
| Apr 12, 2024 | 4.050 | 4.140 | 4.030 | 4.040 | 3.899 | 20,508,226 |
| Apr 11, 2024 | 4.070 | 4.120 | 4.050 | 4.090 | 3.947 | 20,167,792 |
| Apr 10, 2024 | 3.950 | 4.150 | 3.900 | 4.110 | 3.966 | 33,187,161 |
| Apr 09, 2024 | 3.840 | 3.990 | 3.840 | 3.950 | 3.812 | 16,269,804 |
| Apr 08, 2024 | 3.960 | 4.010 | 3.820 | 3.840 | 3.706 | 23,950,000 |
| Apr 05, 2024 | 4.020 | 4.020 | 3.900 | 3.960 | 3.822 | 12,663,083 |
| Apr 03, 2024 | 3.880 | 4.060 | 3.880 | 4.020 | 3.880 | 34,943,531 |
| Apr 02, 2024 | 3.680 | 3.920 | 3.680 | 3.870 | 3.735 | 53,028,578 |
| Mar 28, 2024 | 3.580 | 3.750 | 3.540 | 3.680 | 3.552 | 25,925,428 |
| Mar 27, 2024 | 3.590 | 3.630 | 3.530 | 3.570 | 3.445 | 20,310,596 |
| Mar 26, 2024 | 3.480 | 3.630 | 3.470 | 3.600 | 3.474 | 27,137,219 |
| Mar 25, 2024 | 3.470 | 3.490 | 3.420 | 3.450 | 3.330 | 14,687,162 |
| Mar 22, 2024 | 3.600 | 3.600 | 3.470 | 3.470 | 3.349 | 19,148,000 |
| Mar 21, 2024 | 3.560 | 3.650 | 3.560 | 3.600 | 3.474 | 17,589,961 |
| Mar 20, 2024 | 3.590 | 3.600 | 3.520 | 3.540 | 3.416 | 18,985,794 |
| Mar 19, 2024 | 3.710 | 3.710 | 3.580 | 3.590 | 3.465 | 29,354,143 |
| Mar 18, 2024 | 3.730 | 3.770 | 3.690 | 3.700 | 3.571 | 17,583,420 |
| Mar 15, 2024 | 3.750 | 3.760 | 3.670 | 3.730 | 3.600 | 27,901,505 |
| Mar 14, 2024 | 3.770 | 3.980 | 3.710 | 3.740 | 3.609 | 32,515,626 |
| Mar 13, 2024 | 3.890 | 3.890 | 3.730 | 3.750 | 3.619 | 30,330,000 |
| Mar 12, 2024 | 3.750 | 3.920 | 3.710 | 3.880 | 3.745 | 37,623,739 |
| Mar 11, 2024 | 3.660 | 3.790 | 3.640 | 3.750 | 3.619 | 33,624,748 |
| Mar 08, 2024 | 3.710 | 3.770 | 3.680 | 3.760 | 3.629 | 14,016,500 |
| Mar 07, 2024 | 3.820 | 3.850 | 3.690 | 3.720 | 3.590 | 19,681,200 |
| Mar 06, 2024 | 3.760 | 3.890 | 3.710 | 3.820 | 3.687 | 11,633,000 |
| Mar 05, 2024 | 3.850 | 3.850 | 3.750 | 3.760 | 3.629 | 14,285,537 |
| Mar 04, 2024 | 3.890 | 3.920 | 3.820 | 3.850 | 3.716 | 10,361,854 |
| Mar 01, 2024 | 3.900 | 3.940 | 3.850 | 3.890 | 3.754 | 14,408,450 |
| Feb 29, 2024 | 3.860 | 3.960 | 3.850 | 3.900 | 3.764 | 27,222,632 |
| Feb 28, 2024 | 3.980 | 4.040 | 3.870 | 3.880 | 3.745 | 9,204,300 |
| Feb 27, 2024 | 4.010 | 4.020 | 3.900 | 3.990 | 3.851 | 9,630,328 |
| Feb 26, 2024 | 3.970 | 4.080 | 3.970 | 4.020 | 3.880 | 10,931,815 |
| Feb 23, 2024 | 3.960 | 3.990 | 3.930 | 3.960 | 3.822 | 10,730,284 |
| Feb 22, 2024 | 3.920 | 3.960 | 3.860 | 3.950 | 3.812 | 9,267,111 |
| Feb 21, 2024 | 3.830 | 3.990 | 3.760 | 3.910 | 3.773 | 13,258,560 |
| Feb 20, 2024 | 3.750 | 3.840 | 3.740 | 3.840 | 3.706 | 7,953,854 |
| Feb 19, 2024 | 3.800 | 3.800 | 3.730 | 3.770 | 3.638 | 9,563,768 |
| Feb 16, 2024 | 3.590 | 3.800 | 3.590 | 3.800 | 3.667 | 5,491,714 |
| Feb 15, 2024 | 3.550 | 3.640 | 3.520 | 3.600 | 3.474 | 1,651,566 |
| Feb 14, 2024 | 3.670 | 3.670 | 3.490 | 3.580 | 3.455 | 5,041,924 |
| Feb 09, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.532 | - |
| Feb 08, 2024 | 3.680 | 3.770 | 3.650 | 3.690 | 3.561 | 15,819,426 |
| Feb 07, 2024 | 3.700 | 3.830 | 3.640 | 3.660 | 3.532 | 20,411,309 |
| Feb 06, 2024 | 3.550 | 3.740 | 3.550 | 3.720 | 3.590 | 7,853,257 |
| Feb 05, 2024 | 3.570 | 3.580 | 3.450 | 3.560 | 3.436 | 10,764,676 |
| Feb 02, 2024 | 3.640 | 3.730 | 3.550 | 3.570 | 3.445 | 10,013,287 |
| Feb 01, 2024 | 3.580 | 3.700 | 3.550 | 3.640 | 3.513 | 11,046,580 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.