China Feihe Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.420	2.510	2.420	2.510	2.510	25,126,000
2026-10-16	2.510	2.530	2.400	2.420	2.420	46,774,187
2026-10-15	2.520	2.550	2.495	2.530	2.530	21,456,166
2026-10-14	2.515	2.575	2.510	2.545	2.545	23,626,271
2026-10-13	2.445	2.520	2.430	2.515	2.515	30,061,508
2026-10-12	2.765	2.780	2.715	2.735	2.445	23,353,645
2026-10-09	2.670	2.755	2.670	2.755	2.462	22,209,000
2026-10-08	2.725	2.740	2.650	2.665	2.382	22,953,955
2026-10-07	2.760	2.760	2.710	2.730	2.440	13,715,657
2026-10-06	2.770	2.770	2.715	2.725	2.436	19,915,699
2026-10-05	2.745	2.775	2.680	2.725	2.436	11,242,837
2026-10-02	2.640	2.735	2.620	2.735	2.445	22,709,732
2026-09-30	2.665	2.745	2.605	2.730	2.440	32,394,193
2026-09-29	2.625	2.655	2.610	2.650	2.369	17,056,000
2026-09-28	2.585	2.625	2.585	2.625	2.346	19,919,920
2026-09-25	2.575	2.580	2.520	2.580	2.306	11,218,141
2026-09-24	2.565	2.590	2.545	2.575	2.302	12,351,000
2026-09-23	2.515	2.565	2.515	2.565	2.293	17,280,949
2026-09-22	2.535	2.540	2.500	2.525	2.257	18,025,779
2026-09-21	2.510	2.540	2.485	2.540	2.270	11,650,883
2026-09-18	2.550	2.560	2.500	2.520	2.252	37,800,938
2026-09-17	2.490	2.505	2.450	2.500	2.235	16,099,000
2026-09-16	2.475	2.500	2.435	2.495	2.230	18,961,000
2026-09-15	2.520	2.545	2.465	2.475	2.212	17,851,182
2026-09-14	2.545	2.550	2.505	2.525	2.257	17,408,254
2026-09-11	2.515	2.575	2.480	2.575	2.302	54,072,312
2026-09-10	2.565	2.570	2.515	2.525	2.257	30,816,068
2026-09-09	2.735	2.755	2.575	2.575	2.302	73,130,453
2026-09-08	2.770	2.770	2.700	2.725	2.436	33,385,152
2026-09-07	2.840	2.855	2.785	2.815	2.442	19,943,000
2026-09-04	2.800	2.850	2.800	2.835	2.459	15,170,000
2026-09-03	2.805	2.835	2.790	2.795	2.425	18,365,531
2026-09-02	2.820	2.835	2.800	2.820	2.446	10,545,000
2026-09-01	2.810	2.840	2.800	2.820	2.446	27,686,367
2026-08-31	2.900	2.900	2.805	2.805	2.433	37,553,758
2026-08-28	2.935	2.950	2.900	2.900	2.516	18,535,783
2026-08-27	3.135	3.170	2.930	2.940	2.550	67,862,000
2026-08-26	3.215	3.265	3.205	3.265	2.832	8,446,000
2026-08-25	3.220	3.245	3.185	3.215	2.789	11,977,573
2026-08-24	3.220	3.220	3.165	3.190	2.767	8,076,468
2026-08-21	3.225	3.225	3.175	3.220	2.793	9,007,859
2026-08-20	3.215	3.245	3.180	3.180	2.759	8,358,000
2026-08-19	3.225	3.225	3.170	3.215	2.789	6,455,769
2026-08-18	3.270	3.275	3.175	3.205	2.780	11,596,600
2026-08-17	3.260	3.310	3.260	3.260	2.828	7,198,500
2026-08-14	3.260	3.270	3.220	3.265	2.832	14,351,113
2026-08-13	3.285	3.285	3.215	3.245	2.815	9,125,909
2026-08-12	3.260	3.290	3.225	3.285	2.850	18,627,000
2026-08-11	3.340	3.340	3.265	3.285	2.850	9,571,242
2026-08-10	3.220	3.355	3.210	3.330	2.889	16,316,808
2026-08-07	3.230	3.270	3.170	3.220	2.793	19,196,469
2026-08-06	3.255	3.315	3.240	3.260	2.828	22,201,080
2026-08-05	3.225	3.305	3.195	3.265	2.832	24,826,699
2026-08-04	3.330	3.330	3.205	3.225	2.798	17,902,520
2026-08-03	3.310	3.350	3.275	3.305	2.867	15,831,202
2026-07-31	3.360	3.360	3.260	3.290	2.854	18,387,764
2026-07-30	3.380	3.420	3.350	3.410	2.958	17,254,396
2026-07-29	3.280	3.400	3.270	3.380	2.932	24,782,391
2026-07-28	3.220	3.290	3.210	3.290	2.854	30,604,381
2026-07-27	3.150	3.250	3.150	3.220	2.793	14,835,609

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.2905 HKD
2026-09-08	0.0828 HKD
2026-06-09	0.1290 HKD
2025-09-10	0.1209 HKD
2025-06-02	0.1632 HKD
2024-09-10	0.1632 HKD
2024-05-24	0.1484 HKD
2023-09-08	0.1349 HKD
2023-06-12	0.1721 HKD
2022-10-14	0.1131 HKD
2022-10-06	0.1733 HKD
2021-08-31	0.2973 HKD
2021-05-21	0.1586 HKD
2020-08-31	0.1375 HKD
2020-06-24	0.1943 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.