China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.200 | 3.300 | 3.150 | 3.250 | 3.250 | 156,000 |
| 2022-08-23 | 3.330 | 3.330 | 3.220 | 3.250 | 3.250 | 64,000 |
| 2022-08-22 | 3.430 | 3.450 | 3.340 | 3.340 | 3.340 | 134,000 |
| 2022-08-19 | 3.360 | 3.500 | 3.360 | 3.420 | 3.420 | 272,000 |
| 2022-08-18 | 3.380 | 3.380 | 3.250 | 3.360 | 3.360 | 114,000 |
| 2022-08-17 | 3.150 | 3.300 | 3.150 | 3.290 | 3.290 | 102,000 |
| 2022-08-16 | 3.300 | 3.300 | 3.240 | 3.290 | 3.290 | 132,000 |
| 2022-08-15 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 12,000 |
| 2022-08-12 | 3.200 | 3.280 | 3.140 | 3.150 | 3.150 | 122,000 |
| 2022-08-11 | 3.220 | 3.250 | 3.180 | 3.240 | 3.240 | 148,000 |
| 2022-08-10 | 3.190 | 3.300 | 3.110 | 3.250 | 3.250 | 118,000 |
| 2022-08-09 | 3.120 | 3.190 | 3.120 | 3.190 | 3.190 | 112,000 |
| 2022-08-08 | 3.370 | 3.370 | 3.120 | 3.120 | 3.120 | 48,000 |
| 2022-08-05 | 3.400 | 3.400 | 3.200 | 3.210 | 3.210 | 48,000 |
| 2022-08-04 | 3.170 | 3.210 | 3.150 | 3.180 | 3.180 | 108,000 |
| 2022-08-03 | 3.140 | 3.200 | 3.000 | 3.160 | 3.160 | 398,000 |
| 2022-08-02 | 3.200 | 3.200 | 3.130 | 3.160 | 3.160 | 262,000 |
| 2022-08-01 | 3.160 | 3.230 | 3.120 | 3.200 | 3.200 | 88,000 |
| 2022-07-29 | 3.350 | 3.360 | 3.000 | 3.160 | 3.160 | 138,000 |
| 2022-07-28 | 3.140 | 3.340 | 3.140 | 3.290 | 3.290 | 96,000 |
| 2022-07-27 | 3.220 | 3.340 | 3.130 | 3.130 | 3.130 | 196,000 |
| 2022-07-26 | 3.240 | 3.260 | 3.150 | 3.220 | 3.220 | 200,000 |
| 2022-07-25 | 3.450 | 3.450 | 3.170 | 3.220 | 3.220 | 332,000 |
| 2022-07-22 | 3.560 | 3.600 | 3.400 | 3.400 | 3.400 | 390,000 |
| 2022-07-21 | 3.590 | 3.640 | 3.540 | 3.620 | 3.620 | 184,000 |
| 2022-07-20 | 3.630 | 3.700 | 3.580 | 3.580 | 3.580 | 204,000 |
| 2022-07-19 | 3.620 | 3.690 | 3.550 | 3.610 | 3.610 | 144,000 |
| 2022-07-18 | 3.530 | 3.640 | 3.510 | 3.600 | 3.600 | 182,000 |
| 2022-07-15 | 3.710 | 3.710 | 3.540 | 3.640 | 3.640 | 210,000 |
| 2022-07-14 | 3.700 | 3.850 | 3.650 | 3.740 | 3.740 | 390,000 |
| 2022-07-13 | 3.810 | 3.810 | 3.670 | 3.700 | 3.700 | 270,000 |
| 2022-07-12 | 3.890 | 3.890 | 3.800 | 3.860 | 3.860 | 172,000 |
| 2022-07-11 | 3.950 | 4.090 | 3.850 | 3.930 | 3.930 | 670,000 |
| 2022-07-08 | 4.270 | 4.630 | 3.890 | 3.900 | 3.900 | 4,586,228 |
| 2022-07-07 | 3.720 | 3.720 | 3.610 | 3.720 | 3.720 | 240,000 |
| 2022-07-06 | 3.610 | 3.870 | 3.570 | 3.660 | 3.660 | 634,938 |
| 2022-07-05 | 3.520 | 3.650 | 3.520 | 3.600 | 3.600 | 430,000 |
| 2022-07-04 | 3.680 | 3.690 | 3.540 | 3.570 | 3.570 | 276,000 |
| 2022-06-30 | 3.680 | 4.150 | 3.550 | 3.680 | 3.680 | 1,993,300 |
| 2022-06-29 | 3.600 | 3.700 | 3.550 | 3.610 | 3.610 | 222,000 |
| 2022-06-28 | 3.680 | 3.820 | 3.610 | 3.700 | 3.700 | 244,200 |
| 2022-06-27 | 3.560 | 3.890 | 3.510 | 3.750 | 3.750 | 832,000 |
| 2022-06-24 | 3.680 | 3.680 | 3.450 | 3.550 | 3.550 | 406,000 |
| 2022-06-23 | 3.620 | 3.870 | 3.420 | 3.570 | 3.570 | 1,144,000 |
| 2022-06-22 | 3.540 | 3.640 | 3.500 | 3.520 | 3.520 | 290,000 |
| 2022-06-21 | 3.660 | 3.690 | 3.500 | 3.520 | 3.520 | 996,000 |
| 2022-06-20 | 3.920 | 4.000 | 3.720 | 3.770 | 3.770 | 970,000 |
| 2022-06-17 | 3.250 | 4.190 | 3.210 | 3.790 | 3.790 | 5,796,000 |
| 2022-06-16 | 2.970 | 3.280 | 2.920 | 3.180 | 3.180 | 998,000 |
| 2022-06-15 | 2.960 | 3.080 | 2.910 | 2.930 | 2.930 | 242,000 |
| 2022-06-14 | 3.040 | 3.100 | 2.960 | 3.000 | 3.000 | 322,000 |
| 2022-06-13 | 2.940 | 3.280 | 2.890 | 3.110 | 3.110 | 1,710,000 |
| 2022-06-10 | 2.790 | 2.940 | 2.790 | 2.900 | 2.900 | 252,522 |
| 2022-06-09 | 2.800 | 3.020 | 2.800 | 2.860 | 2.860 | 546,000 |
| 2022-06-08 | 2.800 | 2.850 | 2.740 | 2.800 | 2.800 | 242,000 |
| 2022-06-07 | 2.830 | 2.850 | 2.780 | 2.800 | 2.800 | 186,000 |
| 2022-06-06 | 2.800 | 2.870 | 2.780 | 2.870 | 2.870 | 570,000 |
| 2022-06-02 | 2.880 | 2.890 | 2.790 | 2.800 | 2.800 | 68,000 |
| 2022-06-01 | 2.870 | 2.900 | 2.810 | 2.900 | 2.900 | 182,000 |
| 2022-05-31 | 2.720 | 2.920 | 2.710 | 2.870 | 2.870 | 428,000 |
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.