HKSE - Delayed Quote HKD

China Feihe Limited (6186.HK)

5.670
+0.120
+(2.16%)
As of 10:52:45 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20255.5705.6905.5305.6705.6709,792,000
Jun 13, 20255.6805.7305.4805.5505.55036,891,958
Jun 12, 20255.7205.7605.6805.6805.68017,157,177
Jun 11, 20255.8705.8705.7105.7105.71033,828,040
Jun 10, 20255.9105.9705.8005.8705.87028,980,822
Jun 9, 20255.8005.8905.7505.8805.88023,782,535
Jun 6, 20255.9505.9505.7505.7505.75030,761,349
Jun 5, 20255.9706.0805.8605.9105.91032,064,806
Jun 4, 20255.7805.9005.7205.8805.88026,928,864
Jun 3, 20255.8105.9505.7605.7805.78023,156,688
Jun 2, 2025 0.1632 Dividend
Jun 2, 20255.9605.9905.6105.7905.79010,531,462
May 30, 20256.1606.1905.9906.0905.92735,648,220
May 29, 20256.3006.3006.0806.1105.94625,896,000
May 28, 20256.1006.3506.0706.2406.07327,548,108
May 27, 20256.0506.1806.0006.1005.93734,652,707
May 26, 20255.9606.0605.8906.0505.88820,170,088
May 23, 20255.9505.9805.8805.9205.76117,913,083
May 22, 20256.0406.0605.9305.9605.80013,124,040
May 21, 20256.0006.0505.9206.0405.87820,096,560
May 20, 20255.9206.0705.8306.0005.83930,925,709
May 19, 20255.8105.9405.7905.9105.75216,796,085
May 16, 20255.9005.9005.7805.8205.66418,772,000
May 15, 20255.7605.9005.7205.8805.72222,260,143
May 14, 20255.8505.8505.6605.8105.65437,661,000
May 13, 20255.8205.8905.7205.8105.65424,928,333
May 12, 20255.9005.9405.7505.8205.66431,514,210
May 9, 20255.8405.8405.7205.8305.67423,138,918
May 8, 20255.8305.8605.7805.8405.68321,033,292
May 7, 20255.9706.0805.8305.8605.70325,928,800
May 6, 20255.9005.9505.8205.9205.76124,195,172
May 2, 20255.8605.9905.8005.8505.69312,606,821
Apr 30, 20255.9505.9905.8105.8805.72229,892,965
Apr 29, 20255.9405.9705.8705.9405.78120,069,300
Apr 28, 20256.2606.2605.8905.9105.75247,349,711
Apr 25, 20256.2706.3806.1506.2606.09242,973,784
Apr 24, 20256.2906.3306.1506.2706.10224,054,809
Apr 23, 20256.3006.4406.2806.3506.18029,910,500
Apr 22, 20256.2006.2906.0906.2806.11228,674,773
Apr 17, 20256.2006.3006.1606.2006.03422,244,822
Apr 16, 20256.3306.3506.0806.2006.03430,909,666
Apr 15, 20256.3706.5306.3206.3806.20943,025,922
Apr 14, 20256.2706.3706.1106.2906.12153,675,465
Apr 11, 20256.4206.5806.1506.1806.01472,043,789
Apr 10, 20256.4406.7806.1706.4306.258143,207,126
Apr 9, 20255.7006.4805.6206.4406.267118,541,605
Apr 8, 20255.5405.8405.4305.8005.64580,166,270
Apr 7, 20255.3505.6405.2805.3305.18757,722,474
Apr 3, 20255.6905.8405.6505.8005.64525,445,284
Apr 2, 20255.9105.9205.7105.7605.60631,866,530
Apr 1, 20255.9006.0305.7905.9005.74239,232,000
Mar 31, 20256.3706.3705.8105.8705.71385,815,437
Mar 28, 20256.6406.6406.4306.5906.41326,542,185
Mar 27, 20256.5306.6806.4606.6006.42325,721,116
Mar 26, 20256.4606.6906.3706.5006.32646,952,398
Mar 25, 20256.5006.6106.3506.4606.28738,567,019
Mar 24, 20256.4406.5306.3506.5006.32635,054,369
Mar 21, 20256.3706.5006.2506.4106.23838,308,323
Mar 20, 20256.6106.6106.3406.4006.22842,839,404
Mar 19, 20256.7106.8406.5706.6406.46239,720,526
Mar 18, 20257.0607.1006.6006.7106.530104,002,148
Mar 17, 20257.0907.3806.7606.9906.803170,940,120
Mar 14, 20256.2006.9906.1506.8606.676257,452,006
Mar 13, 20255.9305.9605.8005.9305.77124,780,279
Mar 12, 20256.0006.0405.7905.8505.69336,849,310
Mar 11, 20255.6505.9505.6105.9505.79125,618,714
Mar 10, 20255.8505.9105.6005.7405.58621,240,082
Mar 7, 20255.7306.0005.6005.8305.67453,599,812
Mar 6, 20255.7505.7505.6405.7305.57620,966,533
Mar 5, 20255.5805.7305.5705.6905.53820,917,448
Mar 4, 20255.5105.6205.4205.5805.43015,118,170
Mar 3, 20255.7105.7805.4505.5105.36223,099,025
Feb 28, 20255.8506.0005.5505.6205.46940,133,338
Feb 27, 20255.8605.9205.7205.8505.69328,711,765
Feb 26, 20255.5005.8605.4805.8305.67445,639,668
Feb 25, 20255.3005.5305.2005.4905.34331,989,116
Feb 24, 20255.5105.5105.2605.3805.23637,993,832
Feb 21, 20255.5905.6005.3505.4405.29424,183,381
Feb 20, 20255.6805.7005.4405.5105.36223,097,326
Feb 19, 20255.6205.6805.4605.6205.46954,697,025
Feb 18, 20255.3305.5505.3005.4905.34354,534,143
Feb 17, 20255.1605.3705.0405.3005.15857,740,625
Feb 14, 20255.0405.1605.0305.1304.99321,037,200
Feb 13, 20255.1905.2305.0105.0204.88524,519,330
Feb 12, 20255.1805.2705.1005.1805.04119,128,955
Feb 11, 20255.4005.4505.1105.1304.99318,869,638
Feb 10, 20255.4005.4805.2805.4005.25527,119,309
Feb 7, 20255.4905.5805.2905.4305.28420,892,881
Feb 6, 20255.4605.5005.4005.5005.35312,711,250
Feb 5, 20255.3605.4505.2605.4505.30411,396,975
Feb 4, 20255.3505.4005.2005.3505.2073,276,355
Feb 3, 20255.3305.4105.1205.3105.1684,756,082
Jan 28, 20255.3105.3105.3105.3105.168-
Jan 27, 20255.3105.4305.2605.3005.1588,425,128
Jan 24, 20255.2505.3705.2005.3105.16810,944,120
Jan 23, 20255.2405.3605.2005.2305.0908,464,380
Jan 22, 20255.3405.3405.2305.2605.11910,283,427
Jan 21, 20255.3305.3705.2105.2805.1396,257,000
Jan 20, 20255.2505.3305.2005.2905.14811,191,000
Jan 17, 20255.1205.1705.0105.1505.01213,109,198
Jan 16, 20255.3005.3405.1005.1104.97310,249,000
Jan 15, 20255.1705.2605.1005.2305.09011,230,003
Jan 14, 20255.0705.2005.0305.1705.0319,170,862
Jan 13, 20255.1705.1705.0105.0704.9347,333,207
Jan 10, 20255.1205.2205.0905.1405.0029,878,254
Jan 9, 20255.1505.2205.0605.1705.0317,848,884
Jan 8, 20255.1205.1305.0205.0804.94410,700,315
Jan 7, 20255.0505.1705.0205.1304.99310,399,878
Jan 6, 20255.0505.1405.0205.0504.91512,999,914
Jan 3, 20255.3405.3405.0505.1104.97320,788,208
Jan 2, 20255.3905.4405.2005.2205.08012,570,500
Dec 31, 20245.4205.4205.4205.4205.275-
Dec 30, 20245.3805.4505.2705.3905.24618,906,488
Dec 27, 20245.3405.4205.2805.3805.23617,521,258
Dec 24, 20245.3005.3005.3005.3005.158-
Dec 23, 20245.5005.5905.4005.4805.33315,361,300
Dec 20, 20245.7005.7005.4705.5005.35326,008,396
Dec 19, 20245.8505.8505.6105.6705.51814,845,571
Dec 18, 20245.7905.9305.7405.8505.6939,183,500
Dec 17, 20245.8005.8505.6805.7905.63510,615,536
Dec 16, 20245.9005.9505.8205.8605.70310,681,006
Dec 13, 20245.9906.0905.8605.9005.74222,793,384
Dec 12, 20246.0506.2005.9206.0905.92725,766,714
Dec 11, 20245.8806.1505.8506.0805.91740,912,766
Dec 10, 20245.8706.0505.7705.8605.70338,600,440
Dec 9, 20245.5805.7505.4205.7105.55715,572,502
Dec 6, 20245.4505.6405.4105.5805.43016,805,924
Dec 5, 20245.5605.6205.4705.4805.33317,136,131
Dec 4, 20245.6105.7305.5905.6405.4899,822,040
Dec 3, 20245.7305.7705.6105.6705.51811,944,257
Dec 2, 20245.7705.8705.6205.7305.57625,657,000
Nov 29, 20245.6005.7905.5505.7305.57613,007,494
Nov 28, 20245.6105.6605.5505.6005.4506,941,821
Nov 27, 20245.3105.7005.2805.6605.50816,566,765
Nov 26, 20245.3105.4405.3005.3605.2168,038,834
Nov 25, 20245.4205.4505.3505.3605.21626,428,681
Nov 22, 20245.6205.6205.3105.3705.22620,091,742
Nov 21, 20245.6305.6705.5505.6205.46915,220,132
Nov 20, 20245.7205.7405.6005.6305.47918,406,090
Nov 19, 20245.6205.7505.6005.7205.56710,808,000
Nov 18, 20245.6005.6805.5105.6105.46011,476,787
Nov 15, 20245.7105.7505.5705.6005.45015,019,000
Nov 14, 20245.6605.8205.6105.7105.55715,453,166
Nov 13, 20245.7005.7405.6005.7305.57620,301,000
Nov 12, 20245.7805.9705.6205.7605.60629,316,861
Nov 11, 20245.7805.8705.6805.7705.61527,075,033
Nov 8, 20246.0206.2205.8905.9505.79120,052,450
Nov 7, 20245.8406.1605.8206.0205.85919,920,000
Nov 6, 20245.9405.9405.8005.9105.75215,716,316
Nov 5, 20245.9505.9505.7805.9405.78119,328,944
Nov 4, 20245.8205.9605.7705.9505.79119,328,090
Nov 1, 20245.9005.9305.7205.8305.67417,057,400
Oct 31, 20245.8406.0005.7105.8605.70325,978,045
Oct 30, 20246.0306.0605.7305.8405.68324,326,275
Oct 29, 20246.6006.6205.8206.0505.88863,467,354
Oct 28, 20246.0406.2805.9806.1806.01446,895,214
Oct 25, 20245.9606.1205.8306.0405.87826,894,304
Oct 24, 20245.9006.1505.8306.0005.83927,093,726
Oct 23, 20245.9306.1305.8605.9705.81034,787,077
Oct 22, 20245.5705.9505.5705.9005.74249,708,498
Oct 21, 20245.3905.6805.3905.5705.42131,228,179
Oct 18, 20245.3505.5605.2805.5105.36242,724,234
Oct 17, 20245.5005.5705.2005.2905.14821,907,382
Oct 16, 20245.4605.5805.3105.4005.25529,210,268
Oct 15, 20245.8706.0005.3905.5405.39253,935,057
Oct 14, 20245.9506.0705.6306.0205.85957,002,507
Oct 10, 20246.1106.3506.0006.1906.02466,131,636
Oct 9, 20245.9006.1405.5005.8805.72278,126,812
Oct 8, 20246.8006.8105.7705.8105.654103,916,996
Oct 7, 20246.4806.9006.4306.8006.61841,561,180
Oct 4, 20246.1006.3906.1006.3506.18020,112,216
Oct 3, 20246.3606.4405.9806.1806.01441,620,244
Oct 2, 20245.8506.4605.6806.3006.13150,383,580
Sep 30, 20245.4005.9705.3705.8805.722111,320,454
Sep 27, 20245.3505.5105.1205.2705.12998,211,143
Sep 26, 20244.7904.9904.7804.9504.81735,033,081
Sep 25, 20244.7104.9204.7104.7904.66229,687,153
Sep 24, 20244.7004.7404.5304.6604.53528,877,524
Sep 23, 20244.6204.7504.5904.6304.50622,663,851
Sep 20, 20244.5404.6404.5304.6204.49627,030,655
Sep 19, 20244.3604.6004.2904.5404.41828,740,598
Sep 17, 20244.3804.4204.3404.3704.2533,098,178
Sep 16, 20244.2504.3804.2504.3604.2435,433,000
Sep 13, 20244.2904.3504.2504.2904.17510,229,216
Sep 12, 20244.3004.3904.2304.3204.20416,466,000
Sep 11, 20244.1504.3204.1504.3004.18522,318,599
Sep 10, 2024 0.1632 Dividend
Sep 10, 20244.0504.1604.0504.1404.02917,032,400
Sep 9, 20244.2504.2804.1704.2003.92920,131,279
Sep 5, 20244.2604.2704.2004.2603.98511,947,972
Sep 4, 20244.2304.2604.1604.2403.96611,259,864
Sep 3, 20244.1804.2704.1204.2303.95720,856,676
Sep 2, 20244.2204.2504.1104.1903.91918,343,838
Aug 30, 20244.0204.2504.0104.1903.91948,379,885
Aug 29, 20243.7004.0903.6704.0403.77997,188,661
Aug 28, 20243.5603.6203.4703.5703.33913,052,188
Aug 27, 20243.5203.5703.4603.5603.3309,718,300
Aug 26, 20243.4803.5503.4803.5203.2935,822,000
Aug 23, 20243.4903.5303.4703.5103.2836,017,000
Aug 22, 20243.5503.5903.4503.5203.2939,533,800
Aug 21, 20243.5403.5403.4803.5403.3116,276,269
Aug 20, 20243.6003.6203.5003.5403.3118,342,800
Aug 19, 20243.5803.6403.5803.6003.3677,264,560
Aug 16, 20243.6303.6703.5503.5803.34919,414,945
Aug 15, 20243.6603.6603.5903.6303.3957,257,912
Aug 14, 20243.6803.7203.6103.6603.4245,384,266
Aug 13, 20243.7303.8303.6603.7203.48013,182,574
Aug 12, 20243.8103.8503.7103.7603.5175,874,672
Aug 9, 20243.7303.9003.7303.8303.58316,425,000
Aug 8, 20243.7303.7803.6903.7303.4898,811,063
Aug 7, 20243.7003.7403.6403.7303.4899,341,880
Aug 6, 20243.6903.7203.6403.6503.41414,902,542
Aug 5, 20243.5703.7203.5203.6703.43322,269,000
Aug 2, 20243.5603.6103.5103.5803.34911,020,528
Aug 1, 20243.5503.5903.4803.5703.3396,568,265
Jul 31, 20243.4603.5703.4503.5403.31110,457,100
Jul 30, 20243.4603.4603.3903.4303.2089,619,668
Jul 29, 20243.5003.5203.4603.4703.2466,481,802
Jul 26, 20243.4603.5203.4303.4703.2465,555,473
Jul 25, 20243.4703.4903.4403.4603.2367,616,040
Jul 24, 20243.5303.5503.4503.4703.24610,407,003
Jul 23, 20243.5903.6103.5303.5303.3026,082,750
Jul 22, 20243.6003.6103.5203.5903.3585,965,362
Jul 19, 20243.6003.6203.5603.6003.36712,669,674
Jul 18, 20243.6003.6603.5803.6203.3868,894,100
Jul 17, 20243.5603.6703.5603.6303.3959,691,809
Jul 16, 20243.5603.5903.5403.5603.3306,987,769
Jul 15, 20243.6703.6703.5203.5903.35810,055,824
Jul 12, 20243.6503.6803.5903.6603.42410,863,000
Jul 11, 20243.5903.6403.5803.6203.3864,665,397
Jul 10, 20243.5903.6303.5403.5503.3217,828,000
Jul 9, 20243.5703.6103.5203.5903.3588,086,190
Jul 8, 20243.6503.6703.5403.5803.3498,313,561
Jul 5, 20243.6603.7003.6003.6503.4148,785,000
Jul 4, 20243.6503.7003.6103.6603.4246,791,320
Jul 3, 20243.5703.6703.5703.6503.41411,092,527
Jul 2, 20243.6503.6903.5603.5703.33912,812,161
Jun 28, 20243.6003.6603.6003.6103.3779,110,000
Jun 27, 20243.6903.6903.6003.6203.3867,674,000
Jun 26, 20243.6603.7203.6503.7103.4709,567,583
Jun 25, 20243.7003.7203.6403.6903.45215,454,943
Jun 24, 20243.7803.7803.6403.6903.45214,422,543
Jun 21, 20243.7803.8003.7203.7603.51714,338,325
Jun 20, 20243.8903.8903.7703.7903.54511,787,708
Jun 19, 20243.7903.9003.7903.8803.62911,753,568
Jun 18, 20243.8003.8603.7803.7903.5456,639,687
Jun 17, 20243.8003.8403.7203.7903.54510,781,000

Related Tickers