China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.490 | 3.500 | 3.430 | 3.470 | 2.885 | 26,083,000 |
| 2026-04-24 | 3.460 | 3.530 | 3.430 | 3.480 | 2.894 | 37,835,168 |
| 2026-04-23 | 3.380 | 3.480 | 3.380 | 3.470 | 2.885 | 41,812,238 |
| 2026-04-22 | 3.380 | 3.420 | 3.340 | 3.400 | 2.827 | 18,435,000 |
| 2026-04-21 | 3.400 | 3.410 | 3.350 | 3.380 | 2.811 | 12,691,970 |
| 2026-04-20 | 3.340 | 3.410 | 3.340 | 3.390 | 2.819 | 18,470,500 |
| 2026-04-17 | 3.400 | 3.400 | 3.330 | 3.340 | 2.777 | 14,531,800 |
| 2026-04-16 | 3.420 | 3.420 | 3.330 | 3.410 | 2.836 | 23,657,000 |
| 2026-04-15 | 3.360 | 3.410 | 3.360 | 3.400 | 2.827 | 22,924,930 |
| 2026-04-14 | 3.380 | 3.380 | 3.320 | 3.340 | 2.777 | 17,970,090 |
| 2026-04-13 | 3.390 | 3.390 | 3.330 | 3.350 | 2.786 | 26,340,631 |
| 2026-04-10 | 3.410 | 3.430 | 3.370 | 3.400 | 2.827 | 25,810,340 |
| 2026-04-09 | 3.520 | 3.520 | 3.390 | 3.390 | 2.819 | 40,817,738 |
| 2026-04-08 | 3.540 | 3.570 | 3.510 | 3.540 | 2.944 | 20,960,000 |
| 2026-04-02 | 3.520 | 3.530 | 3.460 | 3.500 | 2.910 | 14,150,640 |
| 2026-04-01 | 3.510 | 3.560 | 3.480 | 3.500 | 2.910 | 27,874,381 |
| 2026-03-31 | 3.510 | 3.580 | 3.470 | 3.480 | 2.894 | 25,362,449 |
| 2026-03-30 | 3.640 | 3.670 | 3.480 | 3.490 | 2.902 | 38,570,922 |
| 2026-03-27 | 3.620 | 3.730 | 3.440 | 3.680 | 3.060 | 47,091,078 |
| 2026-03-26 | 3.800 | 3.810 | 3.700 | 3.700 | 3.077 | 19,917,539 |
| 2026-03-25 | 3.760 | 3.810 | 3.750 | 3.800 | 3.160 | 15,037,390 |
| 2026-03-24 | 3.720 | 3.760 | 3.680 | 3.740 | 3.110 | 15,139,860 |
| 2026-03-23 | 3.740 | 3.740 | 3.620 | 3.700 | 3.077 | 32,265,301 |
| 2026-03-20 | 3.800 | 3.810 | 3.710 | 3.740 | 3.110 | 22,072,820 |
| 2026-03-19 | 3.900 | 3.910 | 3.770 | 3.780 | 3.143 | 19,947,910 |
| 2026-03-18 | 3.940 | 3.960 | 3.890 | 3.910 | 3.251 | 10,178,510 |
| 2026-03-17 | 3.880 | 3.940 | 3.880 | 3.920 | 3.260 | 14,632,540 |
| 2026-03-16 | 3.870 | 3.900 | 3.840 | 3.860 | 3.210 | 9,050,746 |
| 2026-03-13 | 3.890 | 3.930 | 3.840 | 3.860 | 3.210 | 8,364,062 |
| 2026-03-12 | 3.900 | 3.920 | 3.860 | 3.910 | 3.251 | 10,419,940 |
| 2026-03-11 | 3.930 | 3.940 | 3.870 | 3.900 | 3.243 | 12,428,090 |
| 2026-03-10 | 3.940 | 3.950 | 3.870 | 3.930 | 3.268 | 16,595,439 |
| 2026-03-09 | 3.820 | 3.930 | 3.790 | 3.920 | 3.260 | 30,627,930 |
| 2026-03-06 | 3.730 | 3.880 | 3.700 | 3.820 | 3.176 | 31,462,391 |
| 2026-03-05 | 3.680 | 3.760 | 3.680 | 3.720 | 3.093 | 23,538,330 |
| 2026-03-04 | 3.700 | 3.730 | 3.640 | 3.700 | 3.077 | 23,068,490 |
| 2026-03-03 | 3.730 | 3.750 | 3.690 | 3.700 | 3.077 | 21,161,670 |
| 2026-03-02 | 3.750 | 3.790 | 3.720 | 3.730 | 3.102 | 30,470,369 |
| 2026-02-27 | 3.830 | 3.830 | 3.780 | 3.800 | 3.160 | 18,986,211 |
| 2026-02-26 | 3.850 | 3.870 | 3.800 | 3.810 | 3.168 | 16,116,230 |
| 2026-02-25 | 3.840 | 3.930 | 3.830 | 3.850 | 3.201 | 17,478,689 |
| 2026-02-24 | 3.920 | 3.930 | 3.840 | 3.840 | 3.193 | 21,342,289 |
| 2026-02-23 | 3.910 | 3.940 | 3.910 | 3.920 | 3.260 | 3,856,273 |
| 2026-02-20 | 3.910 | 3.940 | 3.890 | 3.910 | 3.251 | 4,547,168 |
| 2026-02-16 | 3.910 | 3.950 | 3.870 | 3.920 | 3.260 | 3,412,000 |
| 2026-02-13 | 3.910 | 3.940 | 3.890 | 3.940 | 3.276 | 10,592,220 |
| 2026-02-12 | 3.980 | 3.990 | 3.900 | 3.920 | 3.260 | 19,741,830 |
| 2026-02-11 | 4.040 | 4.050 | 3.930 | 3.990 | 3.318 | 20,087,150 |
| 2026-02-10 | 4.070 | 4.070 | 4.010 | 4.040 | 3.359 | 13,132,090 |
| 2026-02-09 | 4.010 | 4.070 | 4.010 | 4.060 | 3.376 | 15,374,580 |
| 2026-02-06 | 3.970 | 4.010 | 3.950 | 4.010 | 3.334 | 20,574,529 |
| 2026-02-05 | 3.930 | 3.990 | 3.920 | 3.990 | 3.318 | 23,113,711 |
| 2026-02-04 | 3.900 | 3.950 | 3.880 | 3.920 | 3.260 | 18,848,301 |
| 2026-02-03 | 3.890 | 3.930 | 3.830 | 3.900 | 3.243 | 15,106,310 |
| 2026-02-02 | 3.880 | 3.880 | 3.820 | 3.860 | 3.210 | 24,335,400 |
| 2026-01-30 | 3.990 | 4.030 | 3.860 | 3.880 | 3.226 | 22,355,779 |
| 2026-01-29 | 3.840 | 3.980 | 3.830 | 3.970 | 3.301 | 32,967,738 |
| 2026-01-28 | 3.810 | 3.850 | 3.770 | 3.840 | 3.193 | 31,528,961 |
| 2026-01-27 | 3.840 | 3.860 | 3.810 | 3.820 | 3.176 | 19,050,811 |
| 2026-01-26 | 3.930 | 3.930 | 3.820 | 3.830 | 3.185 | 33,099,340 |
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.