China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.830 | 5.860 | 5.780 | 5.840 | 4.594 | 21,033,289 |
| 2025-05-07 | 5.970 | 6.080 | 5.830 | 5.860 | 4.610 | 25,928,801 |
| 2025-05-06 | 5.900 | 5.950 | 5.820 | 5.920 | 4.657 | 24,195,170 |
| 2025-05-02 | 5.860 | 5.990 | 5.800 | 5.850 | 4.602 | 12,606,820 |
| 2025-04-30 | 5.950 | 5.990 | 5.810 | 5.880 | 4.626 | 29,892,961 |
| 2025-04-29 | 5.940 | 5.970 | 5.870 | 5.940 | 4.673 | 20,069,301 |
| 2025-04-28 | 6.260 | 6.260 | 5.890 | 5.910 | 4.649 | 47,349,711 |
| 2025-04-25 | 6.270 | 6.380 | 6.150 | 6.260 | 4.925 | 42,973,781 |
| 2025-04-24 | 6.290 | 6.330 | 6.150 | 6.270 | 4.933 | 24,054,801 |
| 2025-04-23 | 6.300 | 6.440 | 6.280 | 6.350 | 4.996 | 29,910,500 |
| 2025-04-22 | 6.200 | 6.290 | 6.090 | 6.280 | 4.940 | 28,674,770 |
| 2025-04-17 | 6.200 | 6.300 | 6.160 | 6.200 | 4.878 | 22,244,820 |
| 2025-04-16 | 6.330 | 6.350 | 6.080 | 6.200 | 4.878 | 30,909,660 |
| 2025-04-15 | 6.370 | 6.530 | 6.320 | 6.380 | 5.019 | 43,025,922 |
| 2025-04-14 | 6.270 | 6.370 | 6.110 | 6.290 | 4.948 | 53,675,461 |
| 2025-04-11 | 6.420 | 6.580 | 6.150 | 6.180 | 4.862 | 72,043,773 |
| 2025-04-10 | 6.440 | 6.780 | 6.170 | 6.430 | 5.058 | 143,207,109 |
| 2025-04-09 | 5.700 | 6.480 | 5.620 | 6.440 | 5.066 | 118,541,602 |
| 2025-04-08 | 5.540 | 5.840 | 5.430 | 5.800 | 4.563 | 80,166,273 |
| 2025-04-07 | 5.350 | 5.640 | 5.280 | 5.330 | 4.193 | 57,722,473 |
| 2025-04-03 | 5.690 | 5.840 | 5.650 | 5.800 | 4.563 | 25,445,279 |
| 2025-04-02 | 5.910 | 5.920 | 5.710 | 5.760 | 4.531 | 31,866,529 |
| 2025-04-01 | 5.900 | 6.030 | 5.790 | 5.900 | 4.641 | 39,232,000 |
| 2025-03-31 | 6.370 | 6.370 | 5.810 | 5.870 | 4.618 | 85,815,430 |
| 2025-03-28 | 6.640 | 6.640 | 6.430 | 6.590 | 5.184 | 26,542,180 |
| 2025-03-27 | 6.530 | 6.680 | 6.460 | 6.600 | 5.192 | 25,721,109 |
| 2025-03-26 | 6.460 | 6.690 | 6.370 | 6.500 | 5.114 | 46,952,391 |
| 2025-03-25 | 6.500 | 6.610 | 6.350 | 6.460 | 5.082 | 38,567,008 |
| 2025-03-24 | 6.440 | 6.530 | 6.350 | 6.500 | 5.114 | 35,054,359 |
| 2025-03-21 | 6.370 | 6.500 | 6.250 | 6.410 | 5.043 | 38,308,320 |
| 2025-03-20 | 6.610 | 6.610 | 6.340 | 6.400 | 5.035 | 42,839,398 |
| 2025-03-19 | 6.710 | 6.840 | 6.570 | 6.640 | 5.224 | 39,720,520 |
| 2025-03-18 | 7.060 | 7.100 | 6.600 | 6.710 | 5.279 | 104,002,094 |
| 2025-03-17 | 7.090 | 7.380 | 6.760 | 6.990 | 5.499 | 170,940,094 |
| 2025-03-14 | 6.200 | 6.990 | 6.150 | 6.860 | 5.397 | 257,452,000 |
| 2025-03-13 | 5.930 | 5.960 | 5.800 | 5.930 | 4.665 | 24,780,270 |
| 2025-03-12 | 6.000 | 6.040 | 5.790 | 5.850 | 4.602 | 36,849,312 |
| 2025-03-11 | 5.650 | 5.950 | 5.610 | 5.950 | 4.681 | 25,618,711 |
| 2025-03-10 | 5.850 | 5.910 | 5.600 | 5.740 | 4.516 | 21,240,080 |
| 2025-03-07 | 5.730 | 6.000 | 5.600 | 5.830 | 4.586 | 53,599,809 |
| 2025-03-06 | 5.750 | 5.750 | 5.640 | 5.730 | 4.508 | 20,966,529 |
| 2025-03-05 | 5.580 | 5.730 | 5.570 | 5.690 | 4.476 | 20,917,439 |
| 2025-03-04 | 5.510 | 5.620 | 5.420 | 5.580 | 4.390 | 15,118,170 |
| 2025-03-03 | 5.710 | 5.780 | 5.450 | 5.510 | 4.335 | 23,099,020 |
| 2025-02-28 | 5.850 | 6.000 | 5.550 | 5.620 | 4.421 | 40,133,328 |
| 2025-02-27 | 5.860 | 5.920 | 5.720 | 5.850 | 4.602 | 28,711,760 |
| 2025-02-26 | 5.500 | 5.860 | 5.480 | 5.830 | 4.586 | 45,639,660 |
| 2025-02-25 | 5.300 | 5.530 | 5.200 | 5.490 | 4.319 | 31,989,109 |
| 2025-02-24 | 5.510 | 5.510 | 5.260 | 5.380 | 4.232 | 37,993,832 |
| 2025-02-21 | 5.590 | 5.600 | 5.350 | 5.440 | 4.280 | 24,183,381 |
| 2025-02-20 | 5.680 | 5.700 | 5.440 | 5.510 | 4.335 | 23,097,320 |
| 2025-02-19 | 5.620 | 5.680 | 5.460 | 5.620 | 4.421 | 54,697,020 |
| 2025-02-18 | 5.330 | 5.550 | 5.300 | 5.490 | 4.319 | 54,534,141 |
| 2025-02-17 | 5.160 | 5.370 | 5.040 | 5.300 | 4.169 | 57,740,621 |
| 2025-02-14 | 5.040 | 5.160 | 5.030 | 5.130 | 4.036 | 21,037,199 |
| 2025-02-13 | 5.190 | 5.230 | 5.010 | 5.020 | 3.949 | 24,519,330 |
| 2025-02-12 | 5.180 | 5.270 | 5.100 | 5.180 | 4.075 | 19,128,949 |
| 2025-02-11 | 5.400 | 5.450 | 5.110 | 5.130 | 4.036 | 18,869,631 |
| 2025-02-10 | 5.400 | 5.480 | 5.280 | 5.400 | 4.248 | 27,119,301 |
| 2025-02-07 | 5.490 | 5.580 | 5.290 | 5.430 | 4.272 | 20,892,881 |
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.