China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.670 | 4.670 | 4.560 | 4.580 | 3.702 | 32,155,779 |
| 2025-07-31 | 4.770 | 4.830 | 4.640 | 4.670 | 3.775 | 53,296,879 |
| 2025-07-30 | 4.710 | 4.880 | 4.640 | 4.770 | 3.856 | 83,949,562 |
| 2025-07-29 | 4.930 | 5.080 | 4.630 | 4.710 | 3.807 | 220,748,188 |
| 2025-07-28 | 4.780 | 4.800 | 4.660 | 4.690 | 3.791 | 26,597,609 |
| 2025-07-25 | 4.790 | 4.820 | 4.720 | 4.720 | 3.815 | 28,580,859 |
| 2025-07-24 | 4.710 | 4.790 | 4.670 | 4.760 | 3.848 | 45,085,871 |
| 2025-07-23 | 4.610 | 4.740 | 4.610 | 4.690 | 3.791 | 42,711,391 |
| 2025-07-22 | 4.610 | 4.620 | 4.550 | 4.610 | 3.727 | 28,452,119 |
| 2025-07-21 | 4.590 | 4.620 | 4.540 | 4.610 | 3.727 | 26,028,590 |
| 2025-07-18 | 4.560 | 4.590 | 4.540 | 4.560 | 3.686 | 26,391,150 |
| 2025-07-17 | 4.540 | 4.560 | 4.490 | 4.560 | 3.686 | 36,601,113 |
| 2025-07-16 | 4.550 | 4.590 | 4.510 | 4.510 | 3.646 | 28,733,311 |
| 2025-07-15 | 4.620 | 4.640 | 4.500 | 4.550 | 3.678 | 42,188,449 |
| 2025-07-14 | 4.580 | 4.660 | 4.560 | 4.590 | 3.710 | 29,676,609 |
| 2025-07-11 | 4.600 | 4.620 | 4.540 | 4.560 | 3.686 | 64,677,820 |
| 2025-07-10 | 4.610 | 4.640 | 4.560 | 4.620 | 3.735 | 41,383,000 |
| 2025-07-09 | 4.600 | 4.650 | 4.580 | 4.580 | 3.702 | 50,132,230 |
| 2025-07-08 | 4.730 | 4.750 | 4.560 | 4.580 | 3.702 | 103,304,398 |
| 2025-07-07 | 4.850 | 4.940 | 4.650 | 4.730 | 3.824 | 211,478,094 |
| 2025-07-04 | 5.810 | 5.810 | 5.620 | 5.700 | 4.608 | 46,114,848 |
| 2025-07-03 | 5.760 | 6.000 | 5.680 | 5.810 | 4.697 | 47,687,688 |
| 2025-07-02 | 5.720 | 5.840 | 5.700 | 5.740 | 4.640 | 22,543,340 |
| 2025-06-30 | 5.800 | 5.850 | 5.680 | 5.710 | 4.616 | 25,565,109 |
| 2025-06-27 | 5.880 | 6.050 | 5.730 | 5.860 | 4.737 | 45,784,047 |
| 2025-06-26 | 5.670 | 5.850 | 5.650 | 5.790 | 4.680 | 22,894,801 |
| 2025-06-25 | 5.750 | 5.750 | 5.600 | 5.660 | 4.575 | 14,665,890 |
| 2025-06-24 | 5.560 | 5.740 | 5.560 | 5.690 | 4.600 | 15,505,710 |
| 2025-06-23 | 5.570 | 5.570 | 5.430 | 5.540 | 4.478 | 9,314,850 |
| 2025-06-20 | 5.530 | 5.620 | 5.530 | 5.570 | 4.503 | 13,671,130 |
| 2025-06-19 | 5.720 | 5.720 | 5.480 | 5.530 | 4.470 | 23,365,881 |
| 2025-06-18 | 5.900 | 5.930 | 5.720 | 5.720 | 4.624 | 11,432,840 |
| 2025-06-17 | 5.870 | 5.980 | 5.730 | 5.890 | 4.761 | 30,303,381 |
| 2025-06-16 | 5.570 | 5.920 | 5.530 | 5.820 | 4.705 | 37,450,312 |
| 2025-06-13 | 5.680 | 5.730 | 5.480 | 5.550 | 4.486 | 36,891,953 |
| 2025-06-12 | 5.720 | 5.760 | 5.680 | 5.680 | 4.591 | 17,157,170 |
| 2025-06-11 | 5.870 | 5.870 | 5.710 | 5.710 | 4.616 | 33,828,039 |
| 2025-06-10 | 5.910 | 5.970 | 5.800 | 5.870 | 4.745 | 28,980,820 |
| 2025-06-09 | 5.800 | 5.890 | 5.750 | 5.880 | 4.753 | 23,782,529 |
| 2025-06-06 | 5.950 | 5.950 | 5.750 | 5.750 | 4.648 | 30,761,340 |
| 2025-06-05 | 5.970 | 6.080 | 5.860 | 5.910 | 4.777 | 32,064,801 |
| 2025-06-04 | 5.780 | 5.900 | 5.720 | 5.880 | 4.753 | 26,928,859 |
| 2025-06-03 | 5.810 | 5.950 | 5.760 | 5.780 | 4.672 | 23,156,680 |
| 2025-06-02 | 5.960 | 5.990 | 5.610 | 5.790 | 4.680 | 10,531,460 |
| 2025-05-30 | 6.160 | 6.190 | 5.990 | 6.090 | 4.791 | 35,648,219 |
| 2025-05-29 | 6.300 | 6.300 | 6.080 | 6.110 | 4.807 | 25,896,000 |
| 2025-05-28 | 6.100 | 6.350 | 6.070 | 6.240 | 4.909 | 27,548,100 |
| 2025-05-27 | 6.050 | 6.180 | 6.000 | 6.100 | 4.799 | 34,652,699 |
| 2025-05-26 | 5.960 | 6.060 | 5.890 | 6.050 | 4.760 | 20,170,080 |
| 2025-05-23 | 6.000 | 6.000 | 5.880 | 5.920 | 4.657 | 17,913,080 |
| 2025-05-22 | 6.040 | 6.060 | 5.930 | 5.960 | 4.689 | 13,124,040 |
| 2025-05-21 | 6.000 | 6.050 | 5.920 | 6.040 | 4.752 | 20,096,561 |
| 2025-05-20 | 5.920 | 6.070 | 5.830 | 6.000 | 4.720 | 30,925,699 |
| 2025-05-19 | 5.810 | 5.940 | 5.790 | 5.910 | 4.649 | 16,796,080 |
| 2025-05-16 | 5.900 | 5.900 | 5.780 | 5.820 | 4.579 | 18,772,000 |
| 2025-05-15 | 5.760 | 5.900 | 5.720 | 5.880 | 4.626 | 22,260,141 |
| 2025-05-14 | 5.850 | 5.850 | 5.660 | 5.810 | 4.571 | 37,661,000 |
| 2025-05-13 | 5.820 | 5.890 | 5.720 | 5.810 | 4.571 | 24,928,330 |
| 2025-05-12 | 5.900 | 5.940 | 5.750 | 5.820 | 4.579 | 31,514,211 |
| 2025-05-09 | 5.840 | 5.840 | 5.720 | 5.830 | 4.586 | 23,138,910 |
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.