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 31, 2023 0.5673 0.5740 0.5673 0.5740 12,546,460 +0.02(+3.55%)
May 30, 2023 0.5543 0.5543 0.5543 0.5543 2,908,854 -0.04(-6.05%)
May 26, 2023 0.5900 0.5900 0.5900 0.5900 3,683 -0.03(-5.21%)
May 18, 2023 0.6224 3,640,967 -0.01(-1.67%)
May 17, 2023 0.5978 0.6330 0.5978 0.6330 842,772 -0.02(-2.54%)
May 11, 2023 0.6495 172,802 -0.00(-0.61%)
May 10, 2023 0.6535 0.6535 0.6535 0.6535 1,610,000 +0.00(+0.54%)
May 09, 2023 0.6500 0.6500 0.6500 0.6500 2,246,854 -0.01(-1.41%)
May 08, 2023 0.6593 0.6593 0.6593 0.6593 3,183,532 -0.00(-0.18%)
May 05, 2023 0.6605 0.6605 0.6605 0.6605 1,248,274 -0.00(-0.21%)
May 03, 2023 0.6619 5,831,381 +0.01(+1.91%)
May 02, 2023 0.6595 0.6595 0.6495 0.6495 349,205 -0.01(-2.12%)
Apr 27, 2023 0.6636 0 +0.01(+2.17%)
Apr 25, 2023 0.6495 1,788,000 -0.03(-4.10%)
Apr 24, 2023 0.6773 0.6773 0.6773 0.6773 837,896 +0.01(+1.06%)
Apr 21, 2023 0.6702 0.6702 0.6702 0.6702 5,918,701 -0.03(-4.92%)
Apr 20, 2023 0.7050 0.7050 0.7049 0.7049 3,126,135 -0.01(-1.00%)
Apr 19, 2023 0.7165 0.7200 0.6900 0.7120 6,060,233 -0.01(-1.11%)
Apr 18, 2023 0.7179 0.7200 0.7100 0.7200 6,909,968 -0.03(-3.49%)
Apr 17, 2023 0.7460 0.7460 0.7460 0.7460 1,259,791 +0.01(+1.18%)
Apr 11, 2023 0.7373 2,321,840 +0.03(+4.08%)
Apr 10, 2023 0.7150 0.7150 0.7084 0.7084 46,867 -0.00(-0.38%)
Apr 06, 2023 0.7111 0.7111 0.7111 0.7111 3,064,187 +0.01(+1.01%)
Apr 05, 2023 0.7040 0.7040 0.7040 0.7040 34,187 +0.00(+0.01%)
Apr 04, 2023 0.7046 0.7046 0.7039 0.7039 2,837,112 -0.00(-0.31%)
Apr 03, 2023 0.7061 0.7447 0.7061 0.7061 3,310,390 -0.01(-0.72%)
Mar 31, 2023 0.7478 0.7478 0.7107 0.7112 1,945,818 +0.03(+4.28%)
Mar 27, 2023 0.6820 374,464 -0.11(-14.19%)
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.