Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

China Feihe Limited (6186) Historical Prices

HK:6186 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.502.582.502.572.57+2.59%25,395,9261.24
Oct 29, 20262.502.512.442.512.51+0.20%17,809,8930.87
Oct 28, 20262.502.522.482.502.50+0.00%17,620,6880.86
Oct 27, 20262.502.542.502.502.50+0.60%22,042,0001.09
Oct 26, 20262.482.502.472.492.49+0.61%8,845,3450.43
Oct 23, 20262.452.492.442.472.47+1.02%22,025,0001.06
Oct 22, 20262.472.482.422.452.45-1.61%19,620,2290.95
Oct 21, 20262.512.512.462.492.49-1.00%16,161,3540.79
Oct 20, 20262.422.512.422.512.51+3.72%25,126,0001.22
Oct 19, 20262.422.532.402.422.42+0.00%00.00
Oct 16, 20262.512.532.402.422.42-4.35%46,774,1882.31
Oct 15, 20262.522.552.502.532.53-0.59%21,456,1661.05
Oct 14, 20262.522.582.512.552.55+1.23%23,626,2721.16
Oct 13, 20262.452.522.432.512.51+2.86%30,061,5081.49
Oct 12, 20262.772.782.722.742.44-0.73%23,353,6441.16
Oct 09, 20262.672.762.672.762.46+3.40%22,209,0001.11
Oct 08, 20262.732.742.652.672.38-2.42%22,953,9561.16
Oct 07, 20262.762.762.712.732.44+0.21%13,715,6570.69
Oct 06, 20262.772.772.722.732.44+0.00%19,915,7000.99
Oct 05, 20262.752.782.682.732.44-0.37%11,242,8370.56
Oct 02, 20262.642.742.622.742.44+0.16%22,709,7321.12
Oct 01, 20262.732.752.612.732.44+0.00%00.00
Sep 30, 20262.672.752.612.732.44+3.04%32,394,1941.59
Sep 29, 20262.632.662.612.652.37+0.94%17,056,0000.84
Sep 28, 20262.592.632.592.632.35+1.78%19,919,9200.99
Sep 25, 20262.582.582.522.582.31+0.17%11,218,1410.55
Sep 24, 20262.572.592.552.582.30+0.39%12,351,0000.61
Sep 23, 20262.522.572.512.572.29+1.60%17,280,9500.84
Sep 22, 20262.542.542.502.532.26-0.62%18,025,7800.88
Sep 21, 20262.512.542.492.542.27+0.80%11,650,8830.56
Sep 18, 20262.552.562.502.522.25+0.81%37,800,9361.84
Sep 17, 20262.492.512.452.502.23+0.22%16,099,0000.77
Sep 16, 20262.482.502.442.502.23+0.77%18,961,0000.92
Sep 15, 20262.522.552.472.482.21-1.95%17,851,1820.85
Sep 14, 20262.552.552.512.532.26-1.96%17,408,2540.83
Sep 11, 20262.522.582.482.582.30+1.99%54,072,3102.65
Sep 10, 20262.572.572.512.532.26-1.96%30,816,0681.52
Sep 09, 20262.742.762.582.582.30-5.50%73,130,4563.78
Sep 08, 20262.772.772.702.732.44-0.25%33,385,1521.76
Sep 07, 20262.842.862.792.822.44-0.73%19,943,0001.05
Sep 04, 20262.802.852.802.842.46+1.44%15,170,0000.79
Sep 03, 20262.812.842.792.802.42-0.90%18,365,5320.93
Sep 02, 20262.822.842.802.822.45+0.00%10,545,0000.49
Sep 01, 20262.812.842.802.822.45+0.53%27,686,3681.29
Aug 31, 20262.902.902.812.812.43-3.26%37,553,7561.75
Aug 28, 20262.942.952.902.902.52-1.37%18,535,7840.85
Aug 27, 20263.143.172.932.942.55-9.96%67,862,0003.22
Aug 26, 20263.223.263.213.262.83+1.58%8,446,0000.39
Aug 25, 20263.223.253.193.222.79+0.76%11,977,5730.55
Aug 24, 20263.223.223.173.192.77-0.93%8,076,4680.37