China Flavors and Fragrances Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.880	0.880	0.880	0.880	0.880	0
2024-02-08	0.880	0.880	0.880	0.880	0.880	20,000
2024-02-07	0.870	0.870	0.870	0.870	0.870	4,000
2024-02-06	0.870	0.870	0.870	0.870	0.870	0
2024-02-05	0.830	0.880	0.830	0.850	0.850	22,000
2024-02-02	0.820	0.830	0.820	0.830	0.830	34,000
2024-02-01	0.820	0.820	0.820	0.820	0.820	24,000
2024-01-31	0.810	0.810	0.800	0.810	0.810	60,000
2024-01-30	0.880	0.880	0.880	0.880	0.880	0
2024-01-29	0.850	0.900	0.850	0.880	0.880	316,000
2024-01-26	0.850	0.850	0.850	0.850	0.850	40,106
2024-01-25	0.880	0.880	0.880	0.880	0.880	22,000
2024-01-24	0.870	0.870	0.870	0.870	0.870	0
2024-01-23	0.890	0.890	0.850	0.870	0.870	42,000
2024-01-22	0.950	0.950	0.900	0.900	0.900	54,000
2024-01-19	0.980	0.980	0.950	0.950	0.950	76,000
2024-01-18	0.990	0.990	0.980	0.980	0.980	48,000
2024-01-17	1.060	1.060	1.000	1.000	1.000	166,000
2024-01-16	1.140	1.140	1.090	1.090	1.090	72,000
2024-01-15	1.170	1.170	1.130	1.140	1.140	42,000
2024-01-12	1.190	1.190	1.190	1.190	1.190	6,000
2024-01-11	1.190	1.190	1.190	1.190	1.190	0
2024-01-10	1.190	1.190	1.190	1.190	1.190	26,000
2024-01-09	1.160	1.190	1.150	1.190	1.190	72,000
2024-01-08	1.220	1.220	1.220	1.220	1.220	40,000
2024-01-05	1.220	1.220	1.220	1.220	1.220	10,000
2024-01-04	1.190	1.190	1.190	1.190	1.190	2,000
2024-01-03	1.190	1.190	1.190	1.190	1.190	0
2024-01-02	1.180	1.190	1.180	1.190	1.190	26,000
2023-12-29	1.140	1.160	1.130	1.160	1.160	24,000
2023-12-28	1.180	1.180	1.180	1.180	1.180	10,000
2023-12-27	1.130	1.130	1.130	1.130	1.130	0
2023-12-22	1.160	1.160	1.160	1.160	1.160	6,000
2023-12-21	1.130	1.190	1.120	1.180	1.180	14,000
2023-12-20	1.140	1.140	1.140	1.140	1.140	0
2023-12-19	1.200	1.200	1.120	1.140	1.140	78,000
2023-12-18	1.200	1.310	1.150	1.190	1.190	22,000
2023-12-15	1.290	1.290	1.120	1.220	1.220	50,000
2023-12-14	1.250	1.320	1.250	1.320	1.320	54,000
2023-12-13	1.130	1.170	1.130	1.170	1.170	46,000
2023-12-12	1.170	1.180	1.170	1.180	1.180	38,000
2023-12-11	1.210	1.210	1.160	1.160	1.160	144,000
2023-12-08	1.220	1.250	1.160	1.250	1.250	134,000
2023-12-07	1.190	1.250	1.130	1.250	1.250	146,000
2023-12-06	1.160	1.160	1.100	1.160	1.160	108,000
2023-12-05	1.190	1.190	1.150	1.150	1.150	112,000
2023-12-04	1.200	1.320	1.150	1.150	1.150	88,000
2023-12-01	1.190	1.190	1.190	1.190	1.190	0
2023-11-30	1.190	1.190	1.190	1.190	1.190	0
2023-11-29	1.160	1.190	1.160	1.160	1.160	130,000
2023-11-28	1.290	1.290	1.240	1.240	1.240	6,000
2023-11-27	1.270	1.270	1.270	1.270	1.270	0
2023-11-24	1.180	1.200	1.150	1.200	1.200	176,000
2023-11-23	1.260	1.260	1.230	1.230	1.230	66,000
2023-11-22	1.260	1.260	1.260	1.260	1.260	60,000
2023-11-21	1.210	1.280	1.210	1.280	1.280	52,000
2023-11-20	1.290	1.290	1.290	1.290	1.290	0
2023-11-17	1.250	1.320	1.250	1.310	1.310	48,000
2023-11-16	1.250	1.250	1.250	1.250	1.250	0
2023-11-15	1.210	1.250	1.160	1.250	1.250	74,000

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.