China Feihe Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	3.930	3.930	3.820	3.830	3.185	33,099,340
2026-01-23	3.970	3.980	3.900	3.910	3.251	16,795,869
2026-01-22	3.940	4.000	3.930	3.970	3.301	29,143,330
2026-01-21	3.930	3.960	3.850	3.940	3.276	37,445,672
2026-01-20	3.930	3.980	3.900	3.970	3.301	22,249,000
2026-01-19	3.960	4.030	3.880	3.930	3.268	38,659,000
2026-01-16	4.010	4.050	3.950	3.970	3.301	19,020,539
2026-01-15	3.980	4.040	3.970	4.000	3.326	13,492,190
2026-01-14	4.010	4.040	3.970	3.980	3.309	27,220,439
2026-01-13	3.990	4.040	3.970	3.980	3.309	24,789,260
2026-01-12	3.970	3.980	3.920	3.970	3.301	23,279,270
2026-01-09	4.020	4.050	3.960	3.960	3.293	18,364,340
2026-01-08	4.050	4.060	3.980	4.000	3.326	19,302,410
2026-01-07	3.990	4.060	3.990	4.060	3.376	22,549,840
2026-01-06	4.020	4.040	3.960	4.000	3.326	38,286,887
2026-01-05	4.040	4.100	4.020	4.020	3.343	18,322,680
2026-01-02	4.060	4.070	4.010	4.030	3.351	8,713,901
2025-12-31	4.100	4.120	4.050	4.060	3.376	5,300,000
2025-12-30	4.090	4.130	4.030	4.090	3.401	26,784,119
2025-12-29	4.260	4.270	4.090	4.090	3.401	29,502,600
2025-12-24	4.250	4.290	4.220	4.240	3.526	8,891,887
2025-12-23	4.250	4.340	4.220	4.240	3.526	22,209,631
2025-12-22	4.190	4.220	4.140	4.220	3.509	19,204,980
2025-12-19	4.080	4.210	4.070	4.160	3.459	42,082,422
2025-12-18	4.040	4.070	4.000	4.060	3.376	11,205,090
2025-12-17	4.090	4.090	3.970	4.030	3.351	30,327,070
2025-12-16	4.180	4.180	4.070	4.070	3.384	33,692,121
2025-12-15	4.130	4.210	4.090	4.160	3.459	38,695,328
2025-12-12	4.120	4.130	4.060	4.120	3.426	19,136,311
2025-12-11	4.170	4.170	4.080	4.090	3.401	18,002,920
2025-12-10	4.140	4.210	4.100	4.160	3.459	28,327,930
2025-12-09	4.080	4.140	4.030	4.130	3.434	40,208,000
2025-12-08	4.130	4.150	4.080	4.090	3.401	20,873,910
2025-12-05	4.130	4.130	4.080	4.130	3.434	15,290,790
2025-12-04	4.180	4.180	4.090	4.110	3.418	28,185,760
2025-12-03	4.200	4.240	4.160	4.180	3.476	18,255,609
2025-12-02	4.190	4.210	4.160	4.200	3.492	17,255,000
2025-12-01	4.150	4.230	4.140	4.200	3.492	25,317,520
2025-11-28	4.220	4.220	4.130	4.140	3.443	19,056,619
2025-11-27	4.130	4.230	4.110	4.150	3.451	30,707,301
2025-11-26	4.130	4.160	4.120	4.130	3.434	17,142,150
2025-11-25	4.150	4.170	4.110	4.120	3.426	22,446,029
2025-11-24	4.160	4.180	4.100	4.130	3.434	34,146,512
2025-11-21	4.210	4.210	4.120	4.130	3.434	44,967,953
2025-11-20	4.270	4.300	4.190	4.260	3.542	23,510,891
2025-11-19	4.290	4.320	4.230	4.270	3.551	19,759,971
2025-11-18	4.400	4.410	4.270	4.290	3.567	27,631,740
2025-11-17	4.300	4.410	4.250	4.410	3.667	33,212,371
2025-11-14	4.380	4.380	4.290	4.320	3.592	27,760,000
2025-11-13	4.420	4.440	4.350	4.380	3.642	42,887,230
2025-11-12	4.460	4.460	4.390	4.400	3.659	30,618,900
2025-11-11	4.460	4.480	4.420	4.460	3.709	42,144,887
2025-11-10	4.380	4.480	4.330	4.440	3.692	62,751,961
2025-11-07	4.330	4.370	4.310	4.360	3.625	27,280,750
2025-11-06	4.260	4.370	4.250	4.310	3.584	66,810,844
2025-11-05	4.210	4.250	4.170	4.250	3.534	23,543,100
2025-11-04	4.220	4.270	4.200	4.210	3.501	33,718,020
2025-11-03	4.170	4.240	4.140	4.220	3.509	31,233,900
2025-10-31	4.160	4.230	4.140	4.150	3.451	35,852,770
2025-10-30	4.220	4.220	4.150	4.150	3.451	38,661,527

← NewerPage 4 of 5 · 247 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.