China Flavors and Fragrances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.150	1.210	1.150	1.210	1.210	88,000
2023-11-13	1.150	1.200	1.150	1.200	1.200	16,000
2023-11-10	1.220	1.220	1.220	1.220	1.220	0
2023-11-09	1.220	1.220	1.220	1.220	1.220	0
2023-11-08	1.230	1.230	1.150	1.170	1.170	170,000
2023-11-07	1.230	1.230	1.200	1.220	1.220	6,000
2023-11-06	1.240	1.240	1.200	1.200	1.200	40,000
2023-11-03	1.190	1.270	1.170	1.240	1.240	1,156,000
2023-11-02	1.150	1.180	1.150	1.180	1.180	98,000
2023-11-01	1.160	1.200	1.150	1.150	1.150	56,000
2023-10-31	1.200	1.200	1.090	1.170	1.170	316,000
2023-10-30	1.270	1.270	1.270	1.270	1.270	0
2023-10-27	1.220	1.280	1.220	1.270	1.270	50,000
2023-10-26	1.310	1.310	1.290	1.300	1.300	56,000
2023-10-25	1.420	1.420	1.300	1.340	1.340	68,000
2023-10-24	1.420	1.420	1.310	1.350	1.350	32,000
2023-10-20	1.420	1.420	1.350	1.350	1.350	18,000
2023-10-19	1.360	1.410	1.330	1.370	1.370	80,000
2023-10-18	1.370	1.370	1.370	1.370	1.370	0
2023-10-17	1.370	1.370	1.370	1.370	1.370	0
2023-10-16	1.420	1.430	1.370	1.370	1.370	100,000
2023-10-13	1.380	1.420	1.380	1.420	1.420	22,000
2023-10-12	1.440	1.440	1.440	1.440	1.440	0
2023-10-11	1.460	1.460	1.440	1.440	1.440	40,000
2023-10-10	1.450	1.500	1.330	1.500	1.500	94,000
2023-10-09	1.370	1.380	1.360	1.380	1.380	30,000
2023-10-06	1.460	1.460	1.460	1.460	1.460	0
2023-10-05	1.460	1.460	1.460	1.460	1.460	0
2023-10-04	1.430	1.430	1.430	1.430	1.430	0
2023-10-03	1.430	1.430	1.430	1.430	1.430	0
2023-09-29	1.430	1.500	1.430	1.430	1.430	102,000
2023-09-28	1.460	1.520	1.430	1.430	1.430	152,000
2023-09-27	1.480	1.550	1.480	1.520	1.520	16,000
2023-09-26	1.480	1.480	1.480	1.480	1.480	0
2023-09-25	1.480	1.480	1.480	1.480	1.480	0
2023-09-22	1.480	1.480	1.480	1.480	1.480	4,000
2023-09-21	1.480	1.480	1.450	1.470	1.470	218,000
2023-09-20	1.500	1.550	1.420	1.460	1.460	64,000
2023-09-19	1.490	1.500	1.490	1.500	1.500	30,000
2023-09-18	1.450	1.610	1.450	1.500	1.500	842,000
2023-09-15	1.480	1.500	1.420	1.450	1.450	198,000
2023-09-14	1.450	1.550	1.410	1.550	1.550	134,000
2023-09-13	1.380	1.480	1.350	1.400	1.400	316,000
2023-09-12	1.360	1.380	1.360	1.380	1.380	28,000
2023-09-11	1.310	1.380	1.310	1.360	1.360	54,000
2023-09-07	1.420	1.430	1.360	1.380	1.380	80,000
2023-09-06	1.360	1.450	1.360	1.390	1.390	206,000
2023-09-05	1.430	1.480	1.320	1.350	1.350	98,000
2023-09-04	1.450	1.450	1.290	1.430	1.430	924,000
2023-08-31	1.610	1.660	1.450	1.450	1.450	742,000
2023-08-30	1.780	1.830	1.530	1.660	1.660	1,122,000
2023-08-29	1.880	1.900	1.770	1.770	1.770	166,000
2023-08-28	1.910	1.970	1.860	1.860	1.860	50,000
2023-08-25	1.860	1.860	1.860	1.860	1.860	0
2023-08-24	1.860	1.890	1.750	1.860	1.860	146,000
2023-08-23	1.870	1.880	1.860	1.860	1.860	8,000
2023-08-22	1.830	1.910	1.830	1.890	1.890	76,000
2023-08-21	1.850	1.900	1.850	1.900	1.900	32,000
2023-08-18	1.960	1.960	1.960	1.960	1.960	0
2023-08-17	1.840	1.960	1.800	1.960	1.960	100,000

← NewerPage 13 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.