China Flavors and Fragrances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.680	2.690	2.600	2.680	2.680	60,000
2023-05-18	2.660	2.730	2.650	2.690	2.690	104,000
2023-05-17	2.730	2.790	2.670	2.670	2.670	70,000
2023-05-16	2.760	2.790	2.640	2.700	2.700	154,000
2023-05-15	2.800	2.870	2.740	2.820	2.820	22,000
2023-05-12	2.800	2.800	2.800	2.800	2.800	18,000
2023-05-11	2.880	2.880	2.800	2.800	2.800	30,000
2023-05-10	2.710	2.790	2.700	2.780	2.780	116,000
2023-05-09	2.760	2.790	2.750	2.790	2.790	24,000
2023-05-08	2.790	2.870	2.770	2.790	2.790	82,000
2023-05-05	2.860	2.880	2.860	2.870	2.870	16,000
2023-05-04	2.930	2.930	2.750	2.790	2.790	86,000
2023-05-03	2.930	2.930	2.880	2.900	2.900	24,000
2023-05-02	2.930	2.930	2.930	2.930	2.930	0
2023-04-28	2.930	2.930	2.930	2.930	2.930	0
2023-04-27	2.780	2.930	2.780	2.930	2.930	35,851
2023-04-26	2.850	2.850	2.850	2.850	2.850	0
2023-04-25	2.920	2.920	2.730	2.850	2.850	40,000
2023-04-24	2.930	2.930	2.800	2.840	2.840	42,000
2023-04-21	2.940	2.940	2.850	2.890	2.890	274,000
2023-04-20	2.950	2.950	2.890	2.890	2.890	60,000
2023-04-19	2.820	2.940	2.820	2.930	2.930	8,000
2023-04-18	2.900	2.950	2.820	2.900	2.900	82,000
2023-04-17	2.970	2.970	2.900	2.950	2.950	16,000
2023-04-14	2.800	2.940	2.720	2.930	2.930	150,000
2023-04-13	2.880	2.880	2.730	2.730	2.730	68,000
2023-04-12	2.800	2.850	2.790	2.820	2.820	48,000
2023-04-11	2.860	2.930	2.800	2.840	2.840	214,000
2023-04-06	2.800	2.970	2.800	2.860	2.860	22,000
2023-04-04	3.000	3.000	2.800	2.880	2.880	70,000
2023-04-03	3.010	3.010	2.830	2.920	2.920	84,000
2023-03-31	3.060	3.060	2.890	2.930	2.930	62,000
2023-03-30	2.950	2.950	2.950	2.950	2.950	0
2023-03-29	2.920	2.920	2.920	2.920	2.920	0
2023-03-28	3.060	3.060	2.900	2.900	2.900	48,000
2023-03-27	3.060	3.060	2.920	2.920	2.920	174,000
2023-03-24	3.010	3.010	2.960	3.010	3.010	14,000
2023-03-23	3.060	3.060	3.020	3.020	3.020	4,000
2023-03-22	3.050	3.050	2.920	3.020	3.020	20,000
2023-03-21	2.920	2.980	2.900	2.950	2.950	108,000
2023-03-20	2.980	3.160	2.950	2.950	2.950	58,000
2023-03-17	3.080	3.080	2.910	2.970	2.970	420,000
2023-03-16	3.170	3.170	2.930	3.050	3.050	68,000
2023-03-15	3.160	3.160	3.000	3.140	3.140	114,000
2023-03-14	3.350	3.350	3.010	3.140	3.140	254,074
2023-03-13	3.300	3.300	3.140	3.160	3.160	60,000
2023-03-10	3.430	3.430	3.200	3.300	3.300	40,000
2023-03-09	3.360	3.360	3.360	3.360	3.360	0
2023-03-08	3.390	3.390	3.200	3.250	3.250	112,000
2023-03-07	3.470	3.470	3.350	3.370	3.370	100,000
2023-03-06	3.400	3.400	3.280	3.330	3.330	40,476
2023-03-03	3.290	3.400	3.110	3.180	3.180	130,000
2023-03-02	3.490	3.490	3.290	3.290	3.290	310,000
2023-03-01	3.290	3.350	3.220	3.320	3.320	184,000
2023-02-28	3.280	3.340	3.250	3.280	3.280	274,001
2023-02-27	3.080	3.380	3.000	3.320	3.320	1,438,000
2023-02-24	3.080	3.100	3.030	3.030	3.030	50,000
2023-02-23	3.130	3.130	3.030	3.080	3.080	132,000
2023-02-22	3.270	3.270	2.990	3.090	3.090	10,000
2023-02-21	3.200	3.200	2.990	3.100	3.100	214,000

← NewerPage 15 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.