China Flavors and Fragrances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.420	2.520	2.420	2.440	2.440	144,000
2022-11-17	2.420	2.430	2.390	2.410	2.410	44,000
2022-11-16	2.400	2.490	2.350	2.420	2.420	208,000
2022-11-15	2.400	2.450	2.310	2.440	2.440	280,000
2022-11-14	2.490	2.490	2.320	2.320	2.320	100,000
2022-11-11	2.310	2.340	2.240	2.280	2.280	182,000
2022-11-10	2.290	2.290	2.290	2.290	2.290	0
2022-11-09	2.300	2.300	2.220	2.250	2.250	330,000
2022-11-08	2.300	2.390	2.300	2.300	2.300	60,000
2022-11-07	2.300	2.350	2.250	2.300	2.300	168,000
2022-11-04	2.300	2.380	2.220	2.300	2.300	462,000
2022-11-03	2.280	2.310	2.190	2.220	2.220	432,000
2022-11-02	2.260	2.370	2.160	2.350	2.350	230,000
2022-11-01	2.270	2.290	2.160	2.220	2.220	412,000
2022-10-31	2.210	2.360	2.210	2.220	2.220	174,000
2022-10-28	2.210	2.300	2.210	2.280	2.280	316,000
2022-10-27	2.580	2.770	2.360	2.440	2.440	1,940,000
2022-10-26	2.450	2.480	2.310	2.340	2.340	774,000
2022-10-25	2.200	2.200	2.100	2.200	2.200	66,000
2022-10-24	2.270	2.300	2.200	2.200	2.200	92,000
2022-10-21	2.290	2.300	2.290	2.300	2.300	82,000
2022-10-20	2.210	2.370	2.210	2.300	2.300	8,000
2022-10-19	2.280	2.440	2.280	2.300	2.300	32,000
2022-10-18	2.200	2.300	2.150	2.280	2.280	202,000
2022-10-17	2.200	2.300	2.160	2.190	2.190	798,000
2022-10-14	2.350	2.500	2.300	2.350	2.350	262,000
2022-10-13	2.220	2.370	2.150	2.160	2.160	914,000
2022-10-12	2.390	2.390	2.250	2.270	2.270	1,204,000
2022-10-11	2.680	2.680	2.430	2.450	2.450	784,000
2022-10-10	2.700	2.750	2.660	2.660	2.660	26,000
2022-10-07	2.800	2.800	2.800	2.800	2.800	26,000
2022-10-06	2.670	2.830	2.670	2.810	2.810	16,000
2022-10-05	2.610	2.790	2.600	2.660	2.660	310,000
2022-10-03	2.710	2.720	2.610	2.660	2.660	152,000
2022-09-30	2.860	2.870	2.780	2.780	2.780	354,000
2022-09-29	3.050	3.050	2.860	2.860	2.860	530,000
2022-09-28	3.050	3.050	2.970	2.970	2.970	608,000
2022-09-27	3.050	3.150	3.020	3.050	3.050	720,000
2022-09-26	3.130	3.150	3.100	3.100	3.100	184,000
2022-09-23	3.180	3.230	3.120	3.130	3.130	172,000
2022-09-22	3.180	3.280	3.110	3.230	3.230	200,000
2022-09-21	3.260	3.320	3.170	3.180	3.180	388,000
2022-09-20	3.280	3.370	3.250	3.260	3.260	162,000
2022-09-19	3.400	3.460	3.210	3.270	3.270	70,000
2022-09-16	3.520	3.520	3.350	3.400	3.400	70,000
2022-09-15	3.430	3.780	3.430	3.520	3.520	1,464,000
2022-09-14	3.400	3.410	3.270	3.400	3.400	70,000
2022-09-13	3.060	3.600	3.060	3.480	3.480	1,326,000
2022-09-09	3.200	3.210	3.120	3.140	3.140	82,000
2022-09-08	3.100	3.250	3.100	3.120	3.120	174,000
2022-09-07	3.210	3.260	3.030	3.080	3.080	162,000
2022-09-06	3.170	3.320	3.170	3.220	3.220	26,000
2022-09-05	3.180	3.350	3.150	3.200	3.200	228,000
2022-09-02	3.380	3.380	3.150	3.280	3.280	46,000
2022-09-01	3.190	3.210	3.150	3.200	3.200	68,000
2022-08-31	3.210	3.210	3.150	3.190	3.190	186,000
2022-08-30	3.240	3.280	3.220	3.280	3.280	98,000
2022-08-29	3.250	3.350	3.180	3.200	3.200	98,000
2022-08-26	3.610	3.610	3.440	3.440	3.440	58,000
2022-08-25	3.250	3.570	3.250	3.430	3.430	198,000

← NewerPage 17 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.