China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 2.500 | 2.500 | 2.460 | 2.460 | 2.460 | 12,000 |
| 2024-05-09 | 2.390 | 2.390 | 2.330 | 2.340 | 2.340 | 116,000 |
| 2024-05-08 | 2.400 | 2.470 | 2.330 | 2.330 | 2.330 | 290,000 |
| 2024-05-07 | 2.520 | 2.540 | 2.370 | 2.400 | 2.400 | 136,000 |
| 2024-05-06 | 2.500 | 2.580 | 2.500 | 2.520 | 2.520 | 72,000 |
| 2024-05-03 | 2.510 | 2.550 | 2.490 | 2.500 | 2.500 | 132,000 |
| 2024-05-02 | 2.560 | 2.560 | 2.500 | 2.520 | 2.520 | 146,000 |
| 2024-04-30 | 2.520 | 2.580 | 2.430 | 2.510 | 2.510 | 828,000 |
| 2024-04-29 | 2.440 | 2.570 | 2.410 | 2.480 | 2.480 | 194,000 |
| 2024-04-26 | 2.390 | 2.460 | 2.390 | 2.450 | 2.450 | 424,000 |
| 2024-04-25 | 2.600 | 2.600 | 2.480 | 2.520 | 2.520 | 584,000 |
| 2024-04-24 | 2.550 | 2.660 | 2.550 | 2.550 | 2.550 | 788,000 |
| 2024-04-23 | 2.560 | 2.650 | 2.480 | 2.540 | 2.540 | 812,000 |
| 2024-04-22 | 2.610 | 2.690 | 2.560 | 2.560 | 2.560 | 592,000 |
| 2024-04-19 | 2.750 | 2.930 | 2.400 | 2.700 | 2.700 | 2,879,000 |
| 2024-04-18 | 1.780 | 2.750 | 1.780 | 2.650 | 2.650 | 5,180,000 |
| 2024-04-17 | 1.730 | 1.750 | 1.680 | 1.690 | 1.690 | 110,000 |
| 2024-04-16 | 1.730 | 1.730 | 1.600 | 1.600 | 1.600 | 36,000 |
| 2024-04-15 | 1.760 | 1.760 | 1.650 | 1.730 | 1.730 | 144,000 |
| 2024-04-12 | 1.530 | 1.750 | 1.530 | 1.690 | 1.690 | 376,000 |
| 2024-04-11 | 1.630 | 1.660 | 1.580 | 1.600 | 1.600 | 286,000 |
| 2024-04-10 | 1.620 | 1.620 | 1.590 | 1.620 | 1.620 | 114,000 |
| 2024-04-09 | 1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 68,000 |
| 2024-04-08 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 32,000 |
| 2024-04-05 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 98,000 |
| 2024-04-03 | 1.530 | 1.600 | 1.530 | 1.580 | 1.580 | 164,000 |
| 2024-04-02 | 1.530 | 1.680 | 1.530 | 1.620 | 1.620 | 242,000 |
| 2024-03-28 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-03-27 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 62,000 |
| 2024-03-26 | 1.900 | 1.990 | 1.670 | 1.680 | 1.680 | 790,000 |
| 2024-03-25 | 1.960 | 2.030 | 1.890 | 1.890 | 1.890 | 720,000 |
| 2024-03-22 | 1.870 | 1.930 | 1.820 | 1.930 | 1.930 | 1,042,000 |
| 2024-03-21 | 1.880 | 1.880 | 1.750 | 1.810 | 1.810 | 1,186,000 |
| 2024-03-20 | 1.780 | 1.860 | 1.700 | 1.730 | 1.730 | 1,156,000 |
| 2024-03-19 | 1.470 | 1.780 | 1.470 | 1.740 | 1.740 | 1,110,000 |
| 2024-03-18 | 1.210 | 1.420 | 1.200 | 1.390 | 1.390 | 542,000 |
| 2024-03-15 | 1.010 | 1.280 | 1.010 | 1.210 | 1.210 | 632,000 |
| 2024-03-14 | 1.110 | 1.170 | 1.020 | 1.120 | 1.120 | 510,000 |
| 2024-03-13 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-03-12 | 0.950 | 0.950 | 0.820 | 0.820 | 0.820 | 90,000 |
| 2024-03-11 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 10,000 |
| 2024-03-08 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 232,000 |
| 2024-03-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-03-06 | 0.940 | 0.950 | 0.900 | 0.900 | 0.900 | 270,000 |
| 2024-03-05 | 0.940 | 0.970 | 0.930 | 0.950 | 0.950 | 210,000 |
| 2024-03-04 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 4,000 |
| 2024-03-01 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 26,000 |
| 2024-02-29 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 12,000 |
| 2024-02-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-02-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-02-22 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 20,000 |
| 2024-02-21 | 1.020 | 1.050 | 1.020 | 1.020 | 1.020 | 20,000 |
| 2024-02-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-15 | 0.960 | 1.070 | 0.960 | 1.000 | 1.000 | 122,000 |
| 2024-02-14 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-02-09 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-15 | 0.0340 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.