China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.130 | 4.210 | 4.100 | 4.200 | 3.492 | 53,115,320 |
| 2025-10-27 | 4.060 | 4.120 | 4.060 | 4.100 | 3.409 | 26,568,801 |
| 2025-10-24 | 4.050 | 4.050 | 4.010 | 4.030 | 3.351 | 21,124,359 |
| 2025-10-23 | 4.070 | 4.100 | 4.000 | 4.020 | 3.343 | 25,604,670 |
| 2025-10-22 | 3.960 | 4.110 | 3.960 | 4.100 | 3.409 | 40,976,762 |
| 2025-10-21 | 4.000 | 4.020 | 3.980 | 3.980 | 3.309 | 22,124,400 |
| 2025-10-20 | 3.960 | 3.990 | 3.940 | 3.980 | 3.309 | 14,902,130 |
| 2025-10-17 | 3.970 | 4.010 | 3.900 | 3.920 | 3.260 | 23,940,010 |
| 2025-10-16 | 3.930 | 4.010 | 3.930 | 3.970 | 3.301 | 26,912,500 |
| 2025-10-15 | 3.860 | 3.970 | 3.860 | 3.940 | 3.276 | 32,535,039 |
| 2025-10-14 | 3.920 | 3.930 | 3.820 | 3.850 | 3.201 | 35,778,754 |
| 2025-10-13 | 3.840 | 3.930 | 3.800 | 3.920 | 3.260 | 37,848,039 |
| 2025-10-10 | 3.930 | 3.980 | 3.870 | 3.900 | 3.243 | 37,216,160 |
| 2025-10-09 | 3.880 | 3.970 | 3.880 | 3.930 | 3.268 | 24,820,711 |
| 2025-10-08 | 3.880 | 3.900 | 3.840 | 3.880 | 3.226 | 13,292,840 |
| 2025-10-06 | 3.940 | 3.940 | 3.880 | 3.920 | 3.260 | 10,325,470 |
| 2025-10-03 | 4.000 | 4.000 | 3.930 | 3.940 | 3.276 | 5,067,000 |
| 2025-10-02 | 3.980 | 4.000 | 3.930 | 4.000 | 3.326 | 6,049,332 |
| 2025-09-30 | 3.950 | 4.010 | 3.940 | 4.000 | 3.326 | 24,731,600 |
| 2025-09-29 | 3.950 | 4.000 | 3.920 | 3.980 | 3.309 | 21,551,141 |
| 2025-09-26 | 3.880 | 4.040 | 3.880 | 3.950 | 3.285 | 57,789,941 |
| 2025-09-25 | 3.920 | 3.920 | 3.850 | 3.870 | 3.218 | 33,858,238 |
| 2025-09-24 | 3.890 | 3.920 | 3.880 | 3.900 | 3.243 | 20,179,221 |
| 2025-09-23 | 3.960 | 3.970 | 3.860 | 3.890 | 3.235 | 38,454,781 |
| 2025-09-22 | 4.060 | 4.070 | 3.930 | 3.960 | 3.293 | 44,128,320 |
| 2025-09-19 | 4.080 | 4.100 | 4.030 | 4.060 | 3.376 | 35,021,672 |
| 2025-09-18 | 4.190 | 4.210 | 4.050 | 4.070 | 3.384 | 53,405,480 |
| 2025-09-17 | 4.210 | 4.210 | 4.110 | 4.180 | 3.476 | 32,695,789 |
| 2025-09-16 | 4.210 | 4.230 | 4.160 | 4.200 | 3.492 | 22,622,680 |
| 2025-09-15 | 4.210 | 4.240 | 4.170 | 4.210 | 3.501 | 23,047,699 |
| 2025-09-12 | 4.240 | 4.260 | 4.190 | 4.220 | 3.509 | 32,059,869 |
| 2025-09-11 | 4.250 | 4.250 | 4.200 | 4.230 | 3.517 | 21,924,211 |
| 2025-09-10 | 4.260 | 4.300 | 4.230 | 4.240 | 3.526 | 27,910,381 |
| 2025-09-09 | 4.390 | 4.390 | 4.310 | 4.340 | 3.508 | 23,019,199 |
| 2025-09-08 | 4.380 | 4.410 | 4.360 | 4.390 | 3.549 | 24,512,260 |
| 2025-09-05 | 4.390 | 4.410 | 4.340 | 4.390 | 3.549 | 26,032,199 |
| 2025-09-04 | 4.410 | 4.420 | 4.310 | 4.380 | 3.541 | 26,106,480 |
| 2025-09-03 | 4.400 | 4.440 | 4.340 | 4.390 | 3.549 | 32,651,400 |
| 2025-09-02 | 4.290 | 4.400 | 4.260 | 4.380 | 3.541 | 39,201,520 |
| 2025-09-01 | 4.230 | 4.370 | 4.230 | 4.290 | 3.468 | 59,448,688 |
| 2025-08-29 | 4.340 | 4.460 | 4.340 | 4.390 | 3.549 | 77,866,461 |
| 2025-08-28 | 4.480 | 4.500 | 4.330 | 4.360 | 3.524 | 60,768,129 |
| 2025-08-27 | 4.570 | 4.600 | 4.470 | 4.480 | 3.621 | 65,163,047 |
| 2025-08-26 | 4.610 | 4.640 | 4.550 | 4.550 | 3.678 | 46,362,168 |
| 2025-08-25 | 4.560 | 4.620 | 4.560 | 4.600 | 3.718 | 48,048,367 |
| 2025-08-22 | 4.580 | 4.590 | 4.520 | 4.550 | 3.678 | 32,164,939 |
| 2025-08-21 | 4.540 | 4.600 | 4.540 | 4.570 | 3.694 | 19,181,230 |
| 2025-08-20 | 4.560 | 4.580 | 4.520 | 4.560 | 3.686 | 29,344,990 |
| 2025-08-19 | 4.580 | 4.640 | 4.550 | 4.590 | 3.710 | 30,812,600 |
| 2025-08-18 | 4.550 | 4.620 | 4.540 | 4.570 | 3.694 | 45,192,793 |
| 2025-08-15 | 4.560 | 4.570 | 4.520 | 4.550 | 3.678 | 23,336,801 |
| 2025-08-14 | 4.630 | 4.660 | 4.550 | 4.560 | 3.686 | 33,807,078 |
| 2025-08-13 | 4.630 | 4.650 | 4.590 | 4.640 | 3.751 | 29,065,920 |
| 2025-08-12 | 4.580 | 4.650 | 4.570 | 4.620 | 3.735 | 24,364,811 |
| 2025-08-11 | 4.550 | 4.600 | 4.530 | 4.590 | 3.710 | 24,027,061 |
| 2025-08-08 | 4.590 | 4.610 | 4.540 | 4.560 | 3.686 | 30,176,320 |
| 2025-08-07 | 4.580 | 4.610 | 4.530 | 4.600 | 3.718 | 31,718,141 |
| 2025-08-06 | 4.660 | 4.660 | 4.580 | 4.590 | 3.710 | 23,334,600 |
| 2025-08-05 | 4.590 | 4.620 | 4.550 | 4.620 | 3.735 | 22,422,000 |
| 2025-08-04 | 4.560 | 4.600 | 4.520 | 4.600 | 3.718 | 19,741,270 |
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.