China Feihe Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.150	3.170	3.120	3.170	2.750	13,187,434
2026-07-23	3.230	3.230	3.090	3.140	2.724	24,170,602
2026-07-22	3.280	3.280	3.160	3.210	2.785	11,808,868
2026-07-21	3.250	3.300	3.210	3.240	2.811	16,489,273
2026-07-20	3.170	3.240	3.150	3.240	2.811	26,255,832
2026-07-17	3.160	3.200	3.120	3.170	2.750	21,633,000
2026-07-16	3.050	3.150	3.040	3.150	2.733	18,555,924
2026-07-15	2.990	3.030	2.950	3.030	2.629	19,353,838
2026-07-14	2.980	2.990	2.890	2.980	2.585	14,735,533
2026-07-13	3.030	3.030	2.920	2.980	2.585	13,906,304
2026-07-10	3.010	3.040	2.960	3.020	2.620	19,419,229
2026-07-09	3.040	3.040	2.950	3.010	2.611	35,163,496
2026-07-08	3.050	3.050	2.980	3.040	2.637	14,674,948
2026-07-07	3.060	3.090	2.990	3.030	2.629	25,793,355
2026-07-06	2.950	3.060	2.930	3.060	2.655	27,577,051
2026-07-03	2.880	2.960	2.860	2.940	2.550	15,662,970
2026-07-02	2.810	2.890	2.800	2.880	2.498	16,972,000
2026-06-30	2.870	2.880	2.790	2.800	2.429	20,579,191
2026-06-29	2.840	2.930	2.820	2.890	2.507	19,035,100
2026-06-26	2.890	2.910	2.820	2.840	2.464	24,321,678
2026-06-25	2.860	2.900	2.820	2.890	2.507	24,997,939
2026-06-24	2.890	2.920	2.840	2.860	2.481	19,051,988
2026-06-23	2.920	2.970	2.860	2.900	2.516	26,936,104
2026-06-22	3.020	3.030	2.920	2.920	2.533	35,395,113
2026-06-18	3.030	3.040	2.980	3.040	2.637	46,989,281
2026-06-17	3.090	3.100	3.030	3.040	2.637	15,899,000
2026-06-16	3.150	3.170	3.050	3.060	2.655	18,455,119
2026-06-15	3.190	3.230	3.140	3.170	2.750	21,032,910
2026-06-12	3.140	3.190	3.110	3.190	2.767	16,817,000
2026-06-11	3.110	3.150	3.110	3.140	2.724	12,971,000
2026-06-10	3.080	3.160	3.040	3.120	2.707	18,847,109
2026-06-09	2.990	3.110	2.990	3.070	2.663	21,196,100
2026-06-08	3.150	3.170	3.090	3.110	2.586	54,746,551
2026-06-05	3.220	3.240	3.120	3.180	2.644	129,367,695
2026-06-04	3.240	3.280	3.220	3.220	2.678	24,212,721
2026-06-03	3.280	3.290	3.220	3.280	2.727	34,220,000
2026-06-02	3.190	3.320	3.170	3.280	2.727	37,364,711
2026-06-01	3.080	3.210	3.070	3.190	2.653	26,861,670
2026-05-29	3.040	3.130	3.040	3.060	2.544	35,012,301
2026-05-28	3.100	3.120	3.020	3.040	2.528	27,781,949
2026-05-27	3.130	3.170	3.080	3.100	2.578	23,268,850
2026-05-26	3.110	3.160	3.060	3.130	2.603	35,874,199
2026-05-22	3.180	3.190	3.110	3.110	2.586	16,320,690
2026-05-21	3.220	3.270	3.170	3.180	2.644	19,521,230
2026-05-20	3.280	3.280	3.190	3.230	2.686	21,220,400
2026-05-19	3.250	3.310	3.220	3.280	2.727	20,018,910
2026-05-18	3.340	3.340	3.200	3.230	2.686	23,917,711
2026-05-15	3.330	3.360	3.310	3.340	2.777	13,498,090
2026-05-14	3.350	3.370	3.310	3.320	2.761	18,130,180
2026-05-13	3.370	3.390	3.330	3.340	2.777	30,707,000
2026-05-12	3.420	3.430	3.370	3.380	2.811	15,793,600
2026-05-11	3.380	3.430	3.360	3.420	2.844	22,833,891
2026-05-08	3.420	3.450	3.370	3.380	2.811	20,121,670
2026-05-07	3.440	3.480	3.410	3.410	2.836	16,048,070
2026-05-06	3.490	3.490	3.420	3.430	2.852	12,322,930
2026-05-05	3.440	3.490	3.430	3.450	2.869	5,771,000
2026-05-04	3.480	3.500	3.450	3.460	2.877	7,938,253
2026-04-30	3.510	3.510	3.470	3.480	2.894	9,344,800
2026-04-29	3.500	3.510	3.460	3.510	2.919	13,904,110
2026-04-28	3.490	3.500	3.440	3.490	2.902	16,120,520

← NewerPage 2 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.