China Flavors and Fragrances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.920	1.920	1.920	1.920	1.920	0
2023-08-15	1.820	1.940	1.820	1.940	1.940	32,000
2023-08-14	1.960	1.960	1.960	1.960	1.960	0
2023-08-11	1.960	1.960	1.960	1.960	1.960	40,000
2023-08-10	1.820	1.990	1.800	1.970	1.970	200,000
2023-08-09	1.970	1.970	1.970	1.970	1.970	0
2023-08-08	1.940	2.000	1.940	1.970	1.970	12,000
2023-08-07	1.980	1.980	1.980	1.980	1.980	0
2023-08-04	2.000	2.000	1.940	2.000	2.000	60,000
2023-08-03	2.010	2.050	2.000	2.000	2.000	6,000
2023-08-02	2.000	2.000	2.000	2.000	2.000	0
2023-08-01	2.010	2.050	2.000	2.000	2.000	18,000
2023-07-31	2.140	2.140	2.000	2.000	2.000	288,000
2023-07-28	2.000	2.090	1.870	2.070	2.070	210,000
2023-07-27	2.000	2.110	1.990	2.000	2.000	272,000
2023-07-26	2.040	2.050	2.000	2.030	2.030	146,000
2023-07-25	2.000	2.120	1.990	2.080	2.080	332,000
2023-07-24	2.120	2.120	2.120	2.120	2.120	4,000
2023-07-21	2.190	2.190	2.120	2.120	2.120	56,000
2023-07-20	2.180	2.200	2.180	2.200	2.200	26,000
2023-07-19	2.100	2.360	2.090	2.130	2.130	46,000
2023-07-18	2.260	2.260	2.200	2.200	2.200	52,000
2023-07-14	2.150	2.190	2.150	2.190	2.190	38,614
2023-07-13	2.110	2.170	2.100	2.110	2.110	96,000
2023-07-12	2.030	2.190	2.030	2.190	2.190	176,000
2023-07-11	2.190	2.200	2.190	2.200	2.200	38,000
2023-07-10	2.210	2.210	2.210	2.210	2.210	22,000
2023-07-07	2.230	2.230	2.220	2.220	2.220	50,000
2023-07-06	2.050	2.400	2.050	2.290	2.290	172,000
2023-07-05	1.980	2.170	1.980	2.030	2.030	30,000
2023-07-04	1.980	1.990	1.980	1.980	1.980	40,000
2023-07-03	1.960	2.000	1.960	2.000	2.000	20,000
2023-06-30	1.980	2.030	1.960	1.960	1.960	124,000
2023-06-29	1.850	2.050	1.840	1.950	1.950	84,000
2023-06-28	2.000	2.050	1.840	2.050	2.050	20,000
2023-06-27	2.010	2.010	1.970	2.000	2.000	240,000
2023-06-26	2.060	2.060	2.060	2.060	2.060	0
2023-06-23	2.060	2.230	2.010	2.060	2.060	108,000
2023-06-21	2.100	2.100	2.100	2.100	2.100	0
2023-06-20	2.150	2.150	2.100	2.100	2.100	136,000
2023-06-19	2.090	2.100	2.090	2.100	2.100	22,000
2023-06-16	2.200	2.200	2.100	2.110	2.110	120,000
2023-06-15	2.210	2.220	2.130	2.200	2.200	74,000
2023-06-14	2.100	2.200	2.050	2.200	2.200	66,000
2023-06-13	2.210	2.230	2.010	2.100	2.100	302,000
2023-06-12	2.310	2.320	2.260	2.260	2.260	64,000
2023-06-09	2.240	2.320	2.210	2.320	2.320	92,000
2023-06-08	2.230	2.330	2.230	2.240	2.240	36,000
2023-06-07	2.200	2.300	2.200	2.230	2.230	16,000
2023-06-06	2.210	2.310	2.210	2.230	2.230	36,304
2023-06-05	2.250	2.280	2.200	2.280	2.280	30,000
2023-06-02	2.240	2.300	2.240	2.270	2.270	34,000
2023-06-01	2.260	2.300	2.220	2.240	2.240	156,000
2023-05-31	2.350	2.350	2.220	2.260	2.260	98,000
2023-05-30	2.490	2.490	2.390	2.390	2.390	78,000
2023-05-29	2.600	2.640	2.490	2.500	2.500	36,000
2023-05-25	2.720	2.720	2.630	2.630	2.630	40,000
2023-05-24	2.640	2.810	2.610	2.610	2.610	106,000
2023-05-23	2.780	2.780	2.780	2.780	2.780	0
2023-05-22	2.680	2.860	2.680	2.800	2.800	24,000

← NewerPage 14 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.