Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Feihe Ltd (OP: CHFLF )

0.5512 UNCHANGED
Last Price Updated: 11:24 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 0.5512 0 +0.07(+13.70%)
Apr 17, 2024 0.4848 0 +0.02(+4.03%)
Mar 28, 2024 0.4660 0 -0.02(-3.72%)
Mar 27, 2024 0.4840 0.4840 0.4448 0.4840 4,001,596 +0.06(+14.83%)
Mar 26, 2024 0.4591 0.4591 0.4215 0.4215 4,010,000 -0.06(-12.75%)
Mar 14, 2024 0.4831 2,457,000 +0.04(+9.67%)
Mar 08, 2024 0.4405 4,500,000 -0.06(-11.78%)
Mar 05, 2024 0.4993 1,000,000 -0.01(-2.77%)
Mar 01, 2024 0.5135 1,000,000 +0.02(+4.12%)
Feb 27, 2024 0.4932 0 +0.02(+5.18%)
Feb 20, 2024 0.4689 0 +0.01(+1.12%)
Feb 16, 2024 0.4637 0.4637 0.4637 0.4637 60,000 +0.02(+4.84%)
Feb 15, 2024 0.4423 0.4423 0.4423 0.4423 60,000 +0.00(+0.23%)
Feb 12, 2024 0.4413 0 -0.01(-2.41%)
Feb 06, 2024 0.4522 0 +0.01(+2.19%)
Jan 31, 2024 0.4425 0 -0.01(-2.96%)
Jan 30, 2024 0.4560 0.4560 0.4560 0.4560 18,879 -0.01(-2.98%)
Jan 26, 2024 0.4700 0 +0.03(+6.82%)
Jan 23, 2024 0.4400 0 -0.02(-3.76%)
Jan 18, 2024 0.4572 0 +0.02(+3.70%)
Jan 17, 2024 0.4409 0.4409 0.4409 0.4409 28,319 -0.05(-10.93%)
Jan 12, 2024 0.4950 0 +0.01(+1.02%)
Jan 10, 2024 0.4900 0 +0.01(+1.68%)
Jan 08, 2024 0.4819 540,000 -0.04(-7.68%)
Jan 04, 2024 0.5220 502,000 -0.02(-2.97%)
Dec 26, 2023 0.5380 289,000 +0.01(+1.84%)
Dec 15, 2023 0.5283 0 -0.03(-5.81%)
Dec 12, 2023 0.5609 0 +0.02(+3.39%)
Dec 08, 2023 0.5425 0 -0.01(-1.36%)
Dec 06, 2023 0.5500 0 -0.05(-9.09%)
Nov 17, 2023 0.6050 0 -0.03(-5.10%)
Nov 09, 2023 0.6375 0 +0.02(+2.82%)
Nov 07, 2023 0.6200 0 -0.03(-4.13%)
Nov 06, 2023 0.6467 0.6467 0.6467 0.6467 2,000 +0.04(+6.02%)
Nov 01, 2023 0.6100 0 +0.02(+2.83%)
Oct 30, 2023 0.5932 0 +0.05(+8.64%)
Oct 18, 2023 0.5460 0 -0.02(-3.36%)
Oct 13, 2023 0.5650 0 +0.03(+4.73%)
Oct 06, 2023 0.5395 0 -0.01(-2.09%)
Oct 04, 2023 0.5510 435,980 -0.00(-0.18%)
Sep 27, 2023 0.5520 435,980 +0.00(+0.02%)
Sep 20, 2023 0.5519 0 -0.04(-6.30%)
Sep 12, 2023 0.5890 0 +0.02(+4.25%)
Sep 11, 2023 0.5650 0.5650 0.5650 0.5650 32,274 -0.03(-5.55%)
Sep 05, 2023 0.5982 0 +0.06(+10.74%)
Aug 25, 2023 0.5402 0 -0.03(-5.23%)
Aug 24, 2023 0.5700 0.5700 0.5700 0.5700 2,000 +0.00(+0.11%)
Aug 23, 2023 0.5335 0.5694 0.5335 0.5694 137,995 +0.02(+3.53%)
Aug 21, 2023 0.5500 0 -0.04(-7.20%)
Aug 16, 2023 0.5927 0 -0.01(-0.94%)
Aug 10, 2023 0.5983 431,958 -0.03(-5.03%)
Aug 09, 2023 0.6300 0.6300 0.6300 0.6300 33,274 +0.04(+7.67%)
Aug 01, 2023 0.5851 0 +0.03(+5.65%)
Jul 27, 2023 0.5538 0 -0.00(-0.36%)
Jul 26, 2023 0.5629 0.5750 0.5558 0.5558 46,371 +0.00(+0.13%)
Jul 19, 2023 0.5551 50,000 -0.01(-1.60%)
Jul 05, 2023 0.5641 2,392,964 +0.02(+3.03%)
Jun 30, 2023 0.5475 1,006,719 +0.01(+1.39%)
Jun 28, 2023 0.5400 0 +0.01(+1.81%)
Jun 23, 2023 0.5304 0 -0.09(-14.58%)
Jun 16, 2023 0.6209 0 +0.07(+12.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.