China Flavors and Fragrances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.380	3.380	2.980	3.090	3.090	190,000
2023-02-17	2.990	3.040	2.890	2.990	2.990	162,000
2023-02-16	2.880	3.050	2.850	2.900	2.900	240,000
2023-02-15	3.050	3.060	2.880	2.880	2.880	50,000
2023-02-14	3.010	3.040	2.890	2.950	2.950	146,000
2023-02-13	2.760	3.050	2.760	2.940	2.940	138,000
2023-02-10	2.980	3.000	2.950	2.950	2.950	32,000
2023-02-09	2.970	2.970	2.870	2.920	2.920	44,000
2023-02-08	2.890	2.970	2.830	2.960	2.960	90,000
2023-02-07	3.190	3.280	2.880	2.890	2.890	506,000
2023-02-06	2.850	2.970	2.810	2.860	2.860	128,000
2023-02-03	2.790	2.830	2.760	2.790	2.790	254,000
2023-02-02	2.770	2.820	2.710	2.790	2.790	48,000
2023-02-01	2.730	2.750	2.680	2.750	2.750	202,000
2023-01-31	2.760	2.840	2.720	2.770	2.770	84,000
2023-01-30	2.840	2.840	2.720	2.720	2.720	146,000
2023-01-27	2.780	2.800	2.710	2.790	2.790	80,000
2023-01-26	2.810	2.820	2.750	2.800	2.800	136,000
2023-01-20	2.750	2.790	2.750	2.750	2.750	54,000
2023-01-19	2.670	2.670	2.670	2.670	2.670	0
2023-01-18	2.770	2.770	2.650	2.670	2.670	62,000
2023-01-17	2.680	2.810	2.660	2.720	2.720	36,000
2023-01-16	2.740	2.830	2.680	2.680	2.680	462,000
2023-01-13	2.640	2.660	2.630	2.650	2.650	100,000
2023-01-12	2.700	2.720	2.700	2.720	2.720	40,000
2023-01-11	2.650	2.680	2.630	2.630	2.630	208,000
2023-01-10	2.730	2.730	2.630	2.640	2.640	22,000
2023-01-09	2.740	2.750	2.610	2.700	2.700	202,000
2023-01-06	2.810	2.810	2.680	2.740	2.740	160,000
2023-01-05	2.820	2.840	2.770	2.810	2.810	172,000
2023-01-04	2.790	2.800	2.740	2.800	2.800	104,000
2023-01-03	2.770	2.830	2.770	2.790	2.790	194,000
2022-12-30	2.810	2.820	2.660	2.770	2.770	228,000
2022-12-29	2.810	2.810	2.810	2.810	2.810	0
2022-12-28	2.730	2.850	2.680	2.760	2.760	190,000
2022-12-23	2.680	2.680	2.680	2.680	2.680	6,000
2022-12-22	2.690	2.730	2.680	2.680	2.680	86,000
2022-12-21	2.720	2.720	2.680	2.680	2.680	38,000
2022-12-20	2.610	2.700	2.580	2.660	2.660	174,000
2022-12-19	2.570	2.680	2.540	2.650	2.650	154,000
2022-12-16	2.410	2.660	2.410	2.570	2.570	182,000
2022-12-15	2.400	2.450	2.370	2.450	2.450	40,000
2022-12-14	2.480	2.500	2.400	2.460	2.460	120,000
2022-12-13	2.560	2.600	2.470	2.470	2.470	218,000
2022-12-12	2.670	2.670	2.660	2.660	2.660	12,000
2022-12-09	2.680	2.700	2.610	2.700	2.700	196,000
2022-12-08	2.520	2.630	2.480	2.620	2.620	630,000
2022-12-07	2.560	2.620	2.510	2.520	2.520	638,000
2022-12-06	2.590	2.600	2.540	2.560	2.560	180,000
2022-12-05	2.450	2.610	2.450	2.580	2.580	370,000
2022-12-02	2.410	2.470	2.380	2.450	2.450	116,000
2022-12-01	2.360	2.430	2.350	2.410	2.410	98,000
2022-11-30	2.320	2.390	2.290	2.320	2.320	88,000
2022-11-29	2.340	2.380	2.300	2.320	2.320	122,000
2022-11-28	2.260	2.330	2.250	2.330	2.330	86,000
2022-11-25	2.310	2.350	2.300	2.330	2.330	88,000
2022-11-24	2.320	2.390	2.300	2.380	2.380	136,000
2022-11-23	2.360	2.360	2.310	2.310	2.310	36,000
2022-11-22	2.450	2.450	2.350	2.350	2.350	54,000
2022-11-21	2.440	2.450	2.370	2.450	2.450	34,000

← NewerPage 16 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.