China Feihe Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.460 | 5.500 | 5.400 | 5.500 | 4.327 | 12,711,250 |
| 2025-02-05 | 5.360 | 5.450 | 5.260 | 5.450 | 4.287 | 11,396,970 |
| 2025-02-04 | 5.350 | 5.400 | 5.200 | 5.350 | 4.209 | 3,276,355 |
| 2025-02-03 | 5.330 | 5.410 | 5.120 | 5.310 | 4.177 | 4,756,082 |
| 2025-01-28 | 5.410 | 5.410 | 5.180 | 5.330 | 4.193 | 2,560,439 |
| 2025-01-27 | 5.310 | 5.430 | 5.260 | 5.300 | 4.169 | 8,425,128 |
| 2025-01-24 | 5.250 | 5.370 | 5.200 | 5.310 | 4.177 | 10,944,120 |
| 2025-01-23 | 5.240 | 5.360 | 5.200 | 5.230 | 4.114 | 8,464,380 |
| 2025-01-22 | 5.340 | 5.340 | 5.230 | 5.260 | 4.138 | 10,283,420 |
| 2025-01-21 | 5.330 | 5.370 | 5.210 | 5.280 | 4.154 | 6,257,000 |
| 2025-01-20 | 5.250 | 5.330 | 5.200 | 5.290 | 4.162 | 11,191,000 |
| 2025-01-17 | 5.120 | 5.170 | 5.010 | 5.150 | 4.051 | 13,109,190 |
| 2025-01-16 | 5.300 | 5.340 | 5.100 | 5.110 | 4.020 | 10,249,000 |
| 2025-01-15 | 5.170 | 5.260 | 5.100 | 5.230 | 4.114 | 11,230,000 |
| 2025-01-14 | 5.070 | 5.200 | 5.030 | 5.170 | 4.067 | 9,170,862 |
| 2025-01-13 | 5.170 | 5.170 | 5.010 | 5.070 | 3.989 | 7,333,207 |
| 2025-01-10 | 5.120 | 5.220 | 5.090 | 5.140 | 4.044 | 9,878,254 |
| 2025-01-09 | 5.150 | 5.220 | 5.060 | 5.170 | 4.067 | 7,848,884 |
| 2025-01-08 | 5.120 | 5.130 | 5.020 | 5.080 | 3.996 | 10,700,310 |
| 2025-01-07 | 5.050 | 5.170 | 5.020 | 5.130 | 4.036 | 10,399,870 |
| 2025-01-06 | 5.050 | 5.140 | 5.020 | 5.050 | 3.973 | 12,999,910 |
| 2025-01-03 | 5.340 | 5.340 | 5.050 | 5.110 | 4.020 | 20,788,199 |
| 2025-01-02 | 5.390 | 5.440 | 5.200 | 5.220 | 4.107 | 12,570,500 |
| 2024-12-31 | 5.390 | 5.480 | 5.350 | 5.450 | 4.287 | 7,950,173 |
| 2024-12-30 | 5.380 | 5.450 | 5.270 | 5.390 | 4.240 | 18,906,480 |
| 2024-12-27 | 5.340 | 5.420 | 5.280 | 5.380 | 4.232 | 17,521,250 |
| 2024-12-24 | 5.410 | 5.430 | 5.150 | 5.310 | 4.177 | 27,111,109 |
| 2024-12-23 | 5.500 | 5.590 | 5.400 | 5.480 | 4.311 | 15,361,300 |
| 2024-12-20 | 5.700 | 5.700 | 5.470 | 5.500 | 4.327 | 26,008,391 |
| 2024-12-19 | 5.850 | 5.850 | 5.610 | 5.670 | 4.461 | 14,845,570 |
| 2024-12-18 | 5.790 | 5.930 | 5.740 | 5.850 | 4.602 | 9,183,500 |
| 2024-12-17 | 5.800 | 5.850 | 5.680 | 5.790 | 4.555 | 10,615,530 |
| 2024-12-16 | 5.900 | 5.950 | 5.820 | 5.860 | 4.610 | 10,681,000 |
| 2024-12-13 | 5.990 | 6.090 | 5.860 | 5.900 | 4.641 | 22,793,381 |
| 2024-12-12 | 6.050 | 6.200 | 5.920 | 6.090 | 4.791 | 25,766,711 |
| 2024-12-11 | 5.880 | 6.150 | 5.850 | 6.080 | 4.783 | 40,912,762 |
| 2024-12-10 | 5.870 | 6.050 | 5.770 | 5.860 | 4.610 | 38,600,441 |
| 2024-12-09 | 5.580 | 5.750 | 5.420 | 5.710 | 4.492 | 15,572,500 |
| 2024-12-06 | 5.450 | 5.640 | 5.410 | 5.580 | 4.390 | 16,805,920 |
| 2024-12-05 | 5.560 | 5.620 | 5.470 | 5.480 | 4.311 | 17,136,131 |
| 2024-12-04 | 5.610 | 5.730 | 5.590 | 5.640 | 4.437 | 9,822,040 |
| 2024-12-03 | 5.730 | 5.770 | 5.610 | 5.670 | 4.461 | 11,944,250 |
| 2024-12-02 | 5.770 | 5.870 | 5.620 | 5.730 | 4.508 | 25,657,000 |
| 2024-11-29 | 5.600 | 5.790 | 5.550 | 5.730 | 4.508 | 13,007,490 |
| 2024-11-28 | 5.610 | 5.660 | 5.550 | 5.600 | 4.405 | 6,941,821 |
| 2024-11-27 | 5.310 | 5.700 | 5.280 | 5.660 | 4.453 | 16,566,760 |
| 2024-11-26 | 5.310 | 5.440 | 5.300 | 5.360 | 4.217 | 8,038,834 |
| 2024-11-25 | 5.420 | 5.450 | 5.350 | 5.360 | 4.217 | 26,428,680 |
| 2024-11-22 | 5.620 | 5.620 | 5.310 | 5.370 | 4.225 | 20,091,740 |
| 2024-11-21 | 5.630 | 5.670 | 5.550 | 5.620 | 4.421 | 15,220,130 |
| 2024-11-20 | 5.720 | 5.740 | 5.600 | 5.630 | 4.429 | 18,406,090 |
| 2024-11-19 | 5.620 | 5.750 | 5.600 | 5.720 | 4.500 | 10,808,000 |
| 2024-11-18 | 5.600 | 5.680 | 5.510 | 5.610 | 4.413 | 11,476,780 |
| 2024-11-15 | 5.710 | 5.750 | 5.570 | 5.600 | 4.405 | 15,019,000 |
| 2024-11-14 | 5.660 | 5.820 | 5.610 | 5.710 | 4.492 | 15,453,160 |
| 2024-11-13 | 5.700 | 5.740 | 5.600 | 5.730 | 4.508 | 20,301,000 |
| 2024-11-12 | 5.780 | 5.970 | 5.620 | 5.760 | 4.531 | 29,316,859 |
| 2024-11-11 | 5.780 | 5.870 | 5.680 | 5.770 | 4.539 | 27,075,029 |
| 2024-11-08 | 6.020 | 6.220 | 5.890 | 5.950 | 4.681 | 20,052,449 |
| 2024-11-07 | 5.840 | 6.160 | 5.820 | 6.020 | 4.736 | 19,920,000 |
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.