HKEX · 6186 · stock
China Feihe Limited (6186) stock price history
Every HKEX trading session of China Feihe Limited from Nov 13, 2019 to Nov 13, 2026: 1,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6186 adjusted close, 2019 to 2026
- HK$17.46
- All time high, 2021
- HK$4.13
- 52 week high, HK$2.37 low
- 1,711
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
6186 key facts
- China Feihe Limited (6186) closed at HK$2.76 on Nov 13, 2026 on HKEX.
- 6186's all time high close is HK$17.46, set on Jan 21, 2021; its all time low close is HK$2.38 on Oct 8, 2026.
- 6186's 52 week range is HK$2.37 to HK$4.13.
- 6186 returned -32.4% over the year to Nov 13, 2026 and -67.9% over five years.
- Since Nov 13, 2019 6186 returned -46%, -8.5% a year compounded.
- 6186's deepest drawdown was -86.4% from Jan 21, 2021 to Oct 8, 2026.
- DataCedar holds 1,711 daily sessions of 6186 history from Nov 13, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6186 price chart, 2019 to 2026
6186 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | -12.5% |
| 6 months | -11.3% |
| Year to date | -27.6% |
| 1 year | -32.4% |
| 3 years | -30.4% |
| 5 years | -67.9% |
| 10 years | n/a |
| Since Nov 13, 2019 | -46.1% |
| Compound annual growth, 7.0 years | -8.5% |
6186 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$17.46 on Jan 21, 2021
- All time low close
- HK$2.38 on Oct 8, 2026
- 52 week high
- HK$4.13 on Nov 13, 2025
- 52 week low
- HK$2.37 on Oct 8, 2026
- Deepest drawdown
- -86.4% from Jan 21, 2021 to Oct 8, 2026, not yet recovered
- Best single session
- +15.7% on Mar 14, 2025
- Worst single session
- -17.0% on Jul 7, 2025
- Volatility, 1 year annualised
- 30.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2020, +106%
- Worst calendar year
- 2021, -42%
6186 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 13, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$3.78 | HK$3.81 | HK$2.37 | HK$2.76 | -27.2% | 4.7B | 210 |
| 2025 | HK$4.74 | HK$6.50 | HK$3.54 | HK$3.79 | -20.6% | 8.3B | 246 |
| 2024 | HK$3.49 | HK$6.07 | HK$2.79 | HK$4.77 | +36.8% | 4.8B | 246 |
| 2023 | HK$5.03 | HK$6.32 | HK$3.31 | HK$3.49 | -31.2% | 3.9B | 239 |
| 2022 | HK$7.71 | HK$8.92 | HK$3.40 | HK$5.07 | -33.0% | 5B | 244 |
| 2021 | HK$12.78 | HK$18.05 | HK$7.01 | HK$7.56 | -41.6% | 6.7B | 247 |
| 2020 | HK$6.31 | HK$13.68 | HK$5.96 | HK$12.95 | +105.9% | 7.6B | 246 |
| 2019 | HK$5.00 | HK$6.53 | HK$4.30 | HK$6.29 | n/a | 897M | 33 |
6186 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$2.76 | +7.2% |
| October 2026 | HK$2.57 | -5.9% |
| September 2026 | HK$2.73 | +0.3% |
| August 2026 | HK$2.72 | -14.7% |
| July 2026 | HK$3.19 | +17.5% |
| June 2026 | HK$2.72 | -4.5% |
| May 2026 | HK$2.85 | -12.1% |
| April 2026 | HK$3.24 | 0.0% |
| March 2026 | HK$3.24 | -8.4% |
| February 2026 | HK$3.54 | -2.1% |
| January 2026 | HK$3.61 | -4.7% |
| December 2025 | HK$3.79 | -1.7% |
About the 6186 data
Daily bars. 1,711 sessions from Nov 13, 2019 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A6186/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
6186 share price history
