HKSE - Delayed Quote
HKD
China Feihe Limited (6186.HK)
2.570
+0.065
(+2.59%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.500
2.575
2.495
2.570
2.570
25,395,926
Oct 29, 2026
2.500
2.510
2.435
2.505
2.505
17,809,892
Oct 28, 2026
2.500
2.515
2.475
2.500
2.500
17,620,688
Oct 27, 2026
2.500
2.540
2.495
2.500
2.500
22,042,000
Oct 26, 2026
2.480
2.500
2.465
2.485
2.485
8,845,345
Oct 23, 2026
2.445
2.490
2.440
2.470
2.470
22,025,000
Oct 22, 2026
2.465
2.480
2.420
2.445
2.445
19,620,228
Oct 21, 2026
2.510
2.510
2.460
2.485
2.485
16,161,354
Oct 20, 2026
2.420
2.510
2.420
2.510
2.510
25,126,000
Oct 16, 2026
2.510
2.530
2.400
2.420
2.420
46,774,187
Oct 15, 2026
2.520
2.550
2.495
2.530
2.530
21,456,166
Oct 14, 2026
2.515
2.575
2.510
2.545
2.545
23,626,273
Oct 13, 2026
0.2905
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
2.445
2.520
2.430
2.515
2.515
30,061,509
Oct 12, 2026
2.765
2.780
2.715
2.735
2.444
23,353,643
Oct 9, 2026
2.670
2.755
2.670
2.755
2.462
22,209,000
Oct 8, 2026
2.725
2.740
2.650
2.665
2.382
22,953,957
Oct 7, 2026
2.760
2.760
2.710
2.730
2.440
13,715,657
Oct 6, 2026
2.770
2.770
2.715
2.725
2.436
19,915,700
Oct 5, 2026
2.745
2.775
2.680
2.725
2.436
11,242,837
Oct 2, 2026
2.640
2.735
2.620
2.735
2.444
22,709,731
Sep 30, 2026
2.665
2.745
2.605
2.730
2.440
32,394,194
Sep 29, 2026
2.625
2.655
2.610
2.650
2.369
17,056,000
Sep 28, 2026
2.585
2.625
2.585
2.625
2.346
19,919,920
Sep 25, 2026
2.575
2.580
2.520
2.580
2.306
11,218,141
Sep 24, 2026
2.565
2.590
2.545
2.575
2.301
12,351,000
Sep 23, 2026
2.515
2.565
2.515
2.565
2.293
17,280,950
Sep 22, 2026
2.535
2.540
2.500
2.525
2.257
18,025,780
Sep 21, 2026
2.510
2.540
2.485
2.540
2.270
11,650,883
Sep 18, 2026
2.550
2.560
2.500
2.520
2.252
37,800,934
Sep 17, 2026
2.490
2.505
2.450
2.500
2.234
16,099,000
Sep 16, 2026
2.475
2.500
2.435
2.495
2.230
18,961,000
Sep 15, 2026
2.520
2.545
2.465
2.475
2.212
17,851,182
Sep 14, 2026
2.545
2.550
2.505
2.525
2.257
17,408,254
Sep 11, 2026
2.515
2.575
2.480
2.575
2.301
54,072,310
Sep 10, 2026
2.565
2.570
2.515
2.525
2.257
30,816,069
Sep 9, 2026
2.735
2.755
2.575
2.575
2.301
73,130,457
Sep 8, 2026
0.0828
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
2.770
2.770
2.700
2.725
2.436
33,385,153
Sep 7, 2026
2.840
2.855
2.785
2.815
2.442
19,943,000
Sep 4, 2026
2.800
2.850
2.800
2.835
2.459
15,170,000
Sep 3, 2026
2.805
2.835
2.790
2.795
2.425
18,365,532
Sep 2, 2026
2.820
2.835
2.800
2.820
2.446
10,545,000
Sep 1, 2026
2.810
2.840
2.800
2.820
2.446
27,686,367
Aug 31, 2026
2.900
2.900
2.805
2.805
2.433
37,553,755
Aug 28, 2026
2.935
2.950
2.900
2.900
2.516
18,535,783
Aug 27, 2026
3.135
3.170
2.930
2.940
2.550
67,862,000
Aug 26, 2026
3.215
3.265
3.205
3.265
2.832
8,446,000
Aug 25, 2026
3.220
3.245
3.185
3.215
2.789
11,977,573
Aug 24, 2026
3.220
3.220
3.165
3.190
2.767
8,076,468
Aug 21, 2026
3.225
3.225
3.175
3.220
2.793
9,007,859
Aug 20, 2026
3.215
3.245
3.180
3.180
2.759
8,358,000
Aug 19, 2026
3.225
3.225
3.170
3.215
2.789
6,455,769
Aug 18, 2026
3.270
3.275
3.175
3.205
2.780
11,596,600
Aug 17, 2026
3.260
3.310
3.260
3.260
2.828
7,198,500
Aug 14, 2026
3.260
3.270
3.220
3.265
2.832
14,351,113
Aug 13, 2026
3.285
3.285
3.215
3.245
2.815
9,125,909
Aug 12, 2026
3.260
3.290
3.225
3.285
2.850
18,627,000
Aug 11, 2026
3.340
3.340
3.265
3.285
2.850
9,571,242
Aug 10, 2026
3.220
3.355
3.210
3.330
2.889
16,316,808
Aug 7, 2026
3.230
3.270
3.170
3.220
2.793
19,196,467
Aug 6, 2026
3.255
3.315
3.240
3.260
2.828
22,201,081
Aug 5, 2026
3.225
3.305
3.195
3.265
2.832
24,826,700
Aug 4, 2026
3.330
3.330
3.205
3.225
2.798
17,902,520
Aug 3, 2026
3.310
3.350
3.275
3.305
2.867
15,831,202
Jul 31, 2026
3.360
3.360
3.260
3.290
2.854
18,387,765
Jul 30, 2026
3.380
3.420
3.350
3.410
2.958
17,254,395
Jul 29, 2026
3.280
3.400
3.270
3.380
2.932
24,782,390
Jul 28, 2026
3.220
3.290
3.210
3.290
2.854
30,604,380
Jul 27, 2026
3.150
3.250
3.150
3.220
2.793
14,835,609
Jul 24, 2026
3.150
3.170
3.120
3.170
2.750
13,187,434
Jul 23, 2026
3.230
3.230
3.090
3.140
2.724
24,170,602
Jul 22, 2026
3.280
3.280
3.160
3.210
2.785
11,808,868
Jul 21, 2026
3.250
3.300
3.210
3.240
2.811
16,489,273
Jul 20, 2026
3.170
3.240
3.150
3.240
2.811
26,255,831
Jul 17, 2026
3.160
3.200
3.120
3.170
2.750
21,633,000
Jul 16, 2026
3.050
3.150
3.040
3.150
2.733
18,555,923
Jul 15, 2026
2.990
3.030
2.950
3.030
2.629
19,353,838
Jul 14, 2026
2.980
2.990
2.890
2.980
2.585
14,735,533
Jul 13, 2026
3.030
3.030
2.920
2.980
2.585
13,906,304
Jul 10, 2026
3.010
3.040
2.960
3.020
2.620
19,419,227
Jul 9, 2026
3.040
3.040
2.950
3.010
2.611
35,163,494
Jul 8, 2026
3.050
3.050
2.980
3.040
2.637
14,674,948
Jul 7, 2026
3.060
3.090
2.990
3.030
2.629
25,793,357
Jul 6, 2026
2.950
3.060
2.930
3.060
2.655
27,577,050
Jul 3, 2026
2.880
2.960
2.860
2.940
2.550
15,662,970
Jul 2, 2026
2.810
2.890
2.800
2.880
2.498
16,972,000
Jun 30, 2026
2.870
2.880
2.790
2.800
2.429
20,579,192
Jun 29, 2026
2.840
2.930
2.820
2.890
2.507
19,035,100
Jun 26, 2026
2.890
2.910
2.820
2.840
2.464
24,321,678
Jun 25, 2026
2.860
2.900
2.820
2.890
2.507
24,997,941
Jun 24, 2026
2.890
2.920
2.840
2.860
2.481
19,051,987
Jun 23, 2026
2.920
2.970
2.860
2.900
2.516
26,936,103
Jun 22, 2026
3.020
3.030
2.920
2.920
2.533
35,395,114
Jun 18, 2026
3.030
3.040
2.980
3.040
2.637
46,989,286
Jun 17, 2026
3.090
3.100
3.030
3.040
2.637
15,899,000
Jun 16, 2026
3.150
3.170
3.050
3.060
2.655
18,455,128
Jun 15, 2026
3.190
3.230
3.140
3.170
2.750
21,032,919
Jun 12, 2026
3.140
3.190
3.110
3.190
2.767
16,817,000
Jun 11, 2026
3.110
3.150
3.110
3.140
2.724
12,971,009
Jun 10, 2026
3.080
3.160
3.040
3.120
2.707
18,847,118
Jun 9, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
2.990
3.110
2.990
3.070
2.663
21,196,099
Jun 8, 2026
3.150
3.170
3.090
3.110
2.586
54,746,552
Jun 5, 2026
3.220
3.240
3.120
3.180
2.644
129,367,742
Jun 4, 2026
3.240
3.280
3.220
3.220
2.677
24,212,720
Jun 3, 2026
3.280
3.290
3.220
3.280
2.727
34,220,000
Jun 2, 2026
3.190
3.320
3.170
3.280
2.727
37,364,716
Jun 1, 2026
3.080
3.210
3.070
3.190
2.653
26,861,679
May 29, 2026
3.040
3.130
3.040
3.060
2.544
35,012,304
May 28, 2026
3.100
3.120
3.020
3.040
2.528
27,781,959
May 27, 2026
3.130
3.170
3.080
3.100
2.578
23,268,850
May 26, 2026
3.110
3.160
3.060
3.130
2.603
35,874,202
May 22, 2026
3.180
3.190
3.110
3.110
2.586
16,320,697
May 21, 2026
3.220
3.270
3.170
3.180
2.644
19,521,234
May 20, 2026
3.280
3.280
3.190
3.230
2.686
21,220,400
May 19, 2026
3.250
3.310
3.220
3.280
2.727
20,018,914
May 18, 2026
3.340
3.340
3.200
3.230
2.686
23,917,716
May 15, 2026
3.330
3.360
3.310
3.340
2.777
13,498,090
May 14, 2026
3.350
3.370
3.310
3.320
2.761
18,130,186
May 13, 2026
3.370
3.390
3.330
3.340
2.777
30,707,000
May 12, 2026
3.420
3.430
3.370
3.380
2.811
15,793,608
May 11, 2026
3.380
3.430
3.360
3.420
2.844
22,833,897
May 8, 2026
3.420
3.450
3.370
3.380
2.811
20,121,673
May 7, 2026
3.440
3.480
3.410
3.410
2.835
16,048,072
May 6, 2026
3.490
3.490
3.420
3.430
2.852
12,322,935
May 5, 2026
3.440
3.490
3.430
3.450
2.869
5,771,000
May 4, 2026
3.480
3.500
3.450
3.460
2.877
7,938,253
Apr 30, 2026
3.510
3.510
3.470
3.480
2.894
9,344,800
Apr 29, 2026
3.500
3.510
3.460
3.510
2.919
13,904,118
Apr 28, 2026
3.490
3.500
3.440
3.490
2.902
16,120,522
Apr 27, 2026
3.490
3.500
3.430
3.470
2.885
26,083,000
Apr 24, 2026
3.460
3.530
3.430
3.480
2.894
37,835,177
Apr 23, 2026
3.380
3.480
3.380
3.470
2.885
41,812,249
Apr 22, 2026
3.380
3.420
3.340
3.400
2.827
18,435,000
Apr 21, 2026
3.400
3.410
3.350
3.380
2.811
12,691,978
Apr 20, 2026
3.340
3.410
3.340
3.390
2.819
18,470,508
Apr 17, 2026
3.400
3.400
3.330
3.340
2.777
14,531,808
Apr 16, 2026
3.420
3.420
3.330
3.410
2.835
23,657,000
Apr 15, 2026
3.360
3.410
3.360
3.400
2.827
22,924,937
Apr 14, 2026
3.380
3.380
3.320
3.340
2.777
17,970,090
Apr 13, 2026
3.390
3.390
3.330
3.350
2.786
26,340,633
Apr 10, 2026
3.410
3.430
3.370
3.400
2.827
25,810,341
Apr 9, 2026
3.520
3.520
3.390
3.390
2.819
40,817,744
Apr 8, 2026
3.540
3.570
3.510
3.540
2.944
20,960,000
Apr 2, 2026
3.520
3.530
3.460
3.500
2.910
14,150,640
Apr 1, 2026
3.510
3.560
3.480
3.500
2.910
27,874,383
Mar 31, 2026
3.510
3.580
3.470
3.480
2.894
25,362,455
Mar 30, 2026
3.640
3.670
3.480
3.490
2.902
38,570,924
Mar 27, 2026
3.620
3.730
3.440
3.680
3.060
47,091,084
Mar 26, 2026
3.800
3.810
3.700
3.700
3.077
19,917,546
Mar 25, 2026
3.760
3.810
3.750
3.800
3.160
15,037,390
Mar 24, 2026
3.720
3.760
3.680
3.740
3.110
15,139,865
Mar 23, 2026
3.740
3.740
3.620
3.700
3.077
32,265,308
Mar 20, 2026
3.800
3.810
3.710
3.740
3.110
22,072,824
Mar 19, 2026
3.900
3.910
3.770
3.780
3.143
19,947,916
Mar 18, 2026
3.940
3.960
3.890
3.910
3.251
10,178,515
Mar 17, 2026
3.880
3.940
3.880
3.920
3.260
14,632,544
Mar 16, 2026
3.870
3.900
3.840
3.860
3.210
9,050,746
Mar 13, 2026
3.890
3.930
3.840
3.860
3.210
8,364,062
Mar 12, 2026
3.900
3.920
3.860
3.910
3.251
10,419,948
Mar 11, 2026
3.930
3.940
3.870
3.900
3.243
12,428,096
Mar 10, 2026
3.940
3.950
3.870
3.930
3.268
16,595,445
Mar 9, 2026
3.820
3.930
3.790
3.920
3.260
30,627,930
Mar 6, 2026
3.730
3.880
3.700
3.820
3.176
31,462,395
Mar 5, 2026
3.680
3.760
3.680
3.720
3.093
23,538,332
Mar 4, 2026
3.700
3.730
3.640
3.700
3.077
23,068,494
Mar 3, 2026
3.730
3.750
3.690
3.700
3.077
21,161,678
Mar 2, 2026
3.750
3.790
3.720
3.730
3.102
30,470,376
Feb 27, 2026
3.830
3.830
3.780
3.800
3.160
18,986,218
Feb 26, 2026
3.850
3.870
3.800
3.810
3.168
16,116,235
Feb 25, 2026
3.840
3.930
3.830
3.850
3.201
17,478,694
Feb 24, 2026
3.920
3.930
3.840
3.840
3.193
21,342,291
Feb 23, 2026
3.910
3.940
3.910
3.920
3.260
3,856,273
Feb 20, 2026
3.910
3.940
3.890
3.910
3.251
4,547,168
Feb 16, 2026
3.930
3.930
3.930
3.930
3.268
-
Feb 13, 2026
3.910
3.940
3.890
3.940
3.276
10,592,225
Feb 12, 2026
3.980
3.990
3.900
3.920
3.260
19,741,836
Feb 11, 2026
4.040
4.050
3.930
3.990
3.318
20,087,154
Feb 10, 2026
4.070
4.070
4.010
4.040
3.359
13,132,096
Feb 9, 2026
4.010
4.070
4.010
4.060
3.376
15,374,585
Feb 6, 2026
3.970
4.010
3.950
4.010
3.334
20,574,532
Feb 5, 2026
3.930
3.990
3.920
3.990
3.318
23,113,712
Feb 4, 2026
3.900
3.950
3.880
3.920
3.260
18,848,300
Feb 3, 2026
3.890
3.930
3.830
3.900
3.243
15,106,316
Feb 2, 2026
3.880
3.880
3.820
3.860
3.210
24,335,406
Jan 30, 2026
3.990
4.030
3.860
3.880
3.226
22,355,783
Jan 29, 2026
3.840
3.980
3.830
3.970
3.301
32,967,742
Jan 28, 2026
3.810
3.850
3.770
3.840
3.193
31,528,962
Jan 27, 2026
3.840
3.860
3.810
3.820
3.176
19,050,818
Jan 26, 2026
3.930
3.930
3.820
3.830
3.185
33,099,348
Jan 23, 2026
3.970
3.980
3.900
3.910
3.251
16,795,872
Jan 22, 2026
3.940
4.000
3.930
3.970
3.301
29,143,336
Jan 21, 2026
3.930
3.960
3.850
3.940
3.276
37,445,678
Jan 20, 2026
3.930
3.980
3.900
3.970
3.301
22,249,000
Jan 19, 2026
3.960
4.030
3.880
3.930
3.268
38,659,006
Jan 16, 2026
4.010
4.050
3.950
3.970
3.301
19,020,541
Jan 15, 2026
3.980
4.040
3.970
4.000
3.326
13,492,198
Jan 14, 2026
4.010
4.040
3.970
3.980
3.309
27,220,446
Jan 13, 2026
3.990
4.040
3.970
3.980
3.309
24,789,269
Jan 12, 2026
3.970
3.980
3.920
3.970
3.301
23,279,277
Jan 9, 2026
4.020
4.050
3.960
3.960
3.293
18,364,340
Jan 8, 2026
4.050
4.060
3.980
4.000
3.326
19,302,411
Jan 7, 2026
3.990
4.060
3.990
4.060
3.376
22,549,849
Jan 6, 2026
4.020
4.040
3.960
4.000
3.326
38,286,893
Jan 5, 2026
4.040
4.100
4.020
4.020
3.343
18,322,680
Jan 2, 2026
4.060
4.070
4.010
4.030
3.351
8,713,901
Dec 31, 2025
4.070
4.070
4.070
4.070
3.384
-
Dec 30, 2025
4.090
4.130
4.030
4.090
3.401
26,784,125
Dec 29, 2025
4.260
4.270
4.090
4.090
3.401
29,502,600
Dec 24, 2025
4.240
4.240
4.240
4.240
3.526
-
Dec 23, 2025
4.250
4.340
4.220
4.240
3.526
22,209,639
Dec 22, 2025
4.190
4.220
4.140
4.220
3.509
19,204,984
Dec 19, 2025
4.080
4.210
4.070
4.160
3.459
42,082,421
Dec 18, 2025
4.040
4.070
4.000
4.060
3.376
11,205,099
Dec 17, 2025
4.090
4.090
3.970
4.030
3.351
30,327,073
Dec 16, 2025
4.180
4.180
4.070
4.070
3.384
33,692,121
Dec 15, 2025
4.130
4.210
4.090
4.160
3.459
38,695,333
Dec 12, 2025
4.120
4.130
4.060
4.120
3.426
19,136,310
Dec 11, 2025
4.170
4.170
4.080
4.090
3.401
18,002,926
Dec 10, 2025
4.140
4.210
4.100
4.160
3.459
28,327,938
Dec 9, 2025
4.080
4.140
4.030
4.130
3.434
40,208,000
Dec 8, 2025
4.130
4.150
4.080
4.090
3.401
20,873,914
Dec 5, 2025
4.130
4.130
4.080
4.130
3.434
15,290,794
Dec 4, 2025
4.180
4.180
4.090
4.110
3.418
28,185,768
Dec 3, 2025
4.200
4.240
4.160
4.180
3.476
18,255,611
Dec 2, 2025
4.190
4.210
4.160
4.200
3.492
17,255,000
Dec 1, 2025
4.150
4.230
4.140
4.200
3.492
25,317,529
Nov 28, 2025
4.220
4.220
4.130
4.140
3.442
19,056,620
Nov 27, 2025
4.130
4.230
4.110
4.150
3.451
30,707,300
Nov 26, 2025
4.130
4.160
4.120
4.130
3.434
17,142,158
Nov 25, 2025
4.150
4.170
4.110
4.120
3.426
22,446,034
Nov 24, 2025
4.160
4.180
4.100
4.130
3.434
34,146,514
Nov 21, 2025
4.210
4.210
4.120
4.130
3.434
44,967,953
Nov 20, 2025
4.270
4.300
4.190
4.260
3.542
23,510,896
Nov 19, 2025
4.290
4.320
4.230
4.270
3.551
19,759,972
Nov 18, 2025
4.400
4.410
4.270
4.290
3.567
27,631,740
Nov 17, 2025
4.300
4.410
4.250
4.410
3.667
33,212,374
Nov 14, 2025
4.380
4.380
4.290
4.320
3.592
27,760,000
Nov 13, 2025
4.420
4.440
4.350
4.380
3.642
42,887,235
Nov 12, 2025
4.460
4.460
4.390
4.400
3.659
30,618,900
Nov 11, 2025
4.460
4.480
4.420
4.460
3.709
42,144,897
Nov 10, 2025
4.380
4.480
4.330
4.440
3.692
62,751,963
Nov 7, 2025
4.330
4.370
4.310
4.360
3.625
27,280,750
Nov 6, 2025
4.260
4.370
4.250
4.310
3.584
66,810,840
Nov 5, 2025
4.210
4.250
4.170
4.250
3.534
23,543,108
Nov 4, 2025
4.220
4.270
4.200
4.210
3.501
33,718,022
Nov 3, 2025
4.170
4.240
4.140
4.220
3.509
31,233,904
Oct 31, 2025
4.160
4.230
4.140
4.150
3.451
35,852,771
Oct 30, 2025
4.220
4.220
4.150
4.150
3.451
38,661,532
