China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 2.720 | 2.730 | 2.700 | 2.700 | 2.700 | 52,000 |
| 2022-05-27 | 2.720 | 2.720 | 2.680 | 2.720 | 2.720 | 154,000 |
| 2022-05-26 | 2.710 | 2.730 | 2.630 | 2.720 | 2.720 | 54,000 |
| 2022-05-25 | 2.660 | 2.760 | 2.660 | 2.750 | 2.750 | 30,000 |
| 2022-05-24 | 2.800 | 2.800 | 2.660 | 2.660 | 2.660 | 192,000 |
| 2022-05-23 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 66,000 |
| 2022-05-20 | 2.800 | 2.880 | 2.760 | 2.870 | 2.870 | 1,348,000 |
| 2022-05-19 | 2.900 | 2.910 | 2.780 | 2.780 | 2.780 | 210,000 |
| 2022-05-18 | 2.880 | 2.960 | 2.870 | 2.960 | 2.960 | 58,000 |
| 2022-05-17 | 2.860 | 2.930 | 2.850 | 2.890 | 2.890 | 187,142 |
| 2022-05-16 | 2.950 | 2.950 | 2.930 | 2.940 | 2.940 | 60,000 |
| 2022-05-13 | 3.020 | 3.020 | 2.910 | 2.950 | 2.950 | 16,000 |
| 2022-05-12 | 2.940 | 2.940 | 2.860 | 2.890 | 2.890 | 22,000 |
| 2022-05-11 | 2.960 | 3.050 | 2.940 | 2.940 | 2.940 | 102,000 |
| 2022-05-10 | 2.850 | 2.980 | 2.830 | 2.840 | 2.840 | 154,000 |
| 2022-05-06 | 2.910 | 2.970 | 2.870 | 2.960 | 2.960 | 44,000 |
| 2022-05-05 | 2.980 | 3.050 | 2.910 | 2.980 | 2.980 | 99,000 |
| 2022-05-04 | 3.000 | 3.000 | 2.950 | 2.970 | 2.970 | 74,000 |
| 2022-05-03 | 2.990 | 3.090 | 2.990 | 3.040 | 3.040 | 114,000 |
| 2022-04-29 | 2.930 | 3.030 | 2.930 | 3.000 | 3.000 | 228,000 |
| 2022-04-28 | 2.840 | 3.030 | 2.800 | 2.880 | 2.880 | 404,000 |
| 2022-04-27 | 2.770 | 2.840 | 2.760 | 2.840 | 2.840 | 290,000 |
| 2022-04-26 | 2.890 | 3.100 | 2.670 | 2.750 | 2.750 | 669,700 |
| 2022-04-25 | 2.900 | 2.910 | 2.820 | 2.830 | 2.830 | 106,000 |
| 2022-04-22 | 2.930 | 2.970 | 2.930 | 2.960 | 2.960 | 96,000 |
| 2022-04-21 | 3.030 | 3.040 | 2.950 | 2.960 | 2.960 | 120,000 |
| 2022-04-20 | 3.090 | 3.090 | 3.000 | 3.040 | 3.040 | 196,000 |
| 2022-04-19 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 138,000 |
| 2022-04-14 | 3.210 | 3.350 | 3.150 | 3.200 | 3.200 | 1,068,000 |
| 2022-04-13 | 3.180 | 3.360 | 3.060 | 3.130 | 3.130 | 1,466,000 |
| 2022-04-12 | 2.940 | 3.080 | 2.800 | 3.040 | 3.040 | 512,000 |
| 2022-04-11 | 2.940 | 3.000 | 2.940 | 2.940 | 2.940 | 208,000 |
| 2022-04-08 | 3.020 | 3.080 | 2.970 | 3.050 | 3.050 | 592,000 |
| 2022-04-07 | 3.180 | 3.180 | 3.000 | 3.020 | 3.020 | 530,000 |
| 2022-04-06 | 3.120 | 3.230 | 3.050 | 3.180 | 3.180 | 542,000 |
| 2022-04-04 | 3.220 | 3.220 | 3.030 | 3.110 | 3.110 | 948,005 |
| 2022-04-01 | 3.160 | 3.220 | 3.160 | 3.190 | 3.190 | 236,000 |
| 2022-03-31 | 3.300 | 3.300 | 3.130 | 3.240 | 3.240 | 488,000 |
| 2022-03-30 | 3.270 | 3.350 | 3.190 | 3.300 | 3.300 | 384,000 |
| 2022-03-29 | 3.280 | 3.280 | 3.140 | 3.190 | 3.190 | 238,000 |
| 2022-03-28 | 3.350 | 3.350 | 3.100 | 3.250 | 3.250 | 320,000 |
| 2022-03-25 | 3.600 | 3.600 | 3.190 | 3.290 | 3.290 | 2,198,000 |
| 2022-03-24 | 3.430 | 3.750 | 3.430 | 3.600 | 3.600 | 1,624,000 |
| 2022-03-23 | 3.550 | 3.550 | 3.450 | 3.500 | 3.500 | 558,000 |
| 2022-03-22 | 3.400 | 3.500 | 3.380 | 3.500 | 3.500 | 340,000 |
| 2022-03-21 | 3.470 | 3.480 | 3.270 | 3.440 | 3.440 | 464,000 |
| 2022-03-18 | 3.440 | 3.530 | 3.330 | 3.460 | 3.460 | 240,000 |
| 2022-03-17 | 3.480 | 3.550 | 3.380 | 3.490 | 3.490 | 982,000 |
| 2022-03-16 | 3.240 | 3.400 | 3.020 | 3.320 | 3.320 | 2,016,000 |
| 2022-03-15 | 3.140 | 3.390 | 2.950 | 3.110 | 3.110 | 996,000 |
| 2022-03-14 | 3.200 | 3.370 | 2.950 | 3.230 | 3.230 | 1,747,000 |
| 2022-03-11 | 3.560 | 3.560 | 3.220 | 3.450 | 3.450 | 1,126,000 |
| 2022-03-10 | 3.590 | 3.640 | 3.480 | 3.580 | 3.580 | 766,000 |
| 2022-03-09 | 3.720 | 3.730 | 3.240 | 3.500 | 3.500 | 1,556,000 |
| 2022-03-08 | 3.860 | 3.870 | 3.480 | 3.710 | 3.710 | 1,748,000 |
| 2022-03-07 | 3.960 | 4.000 | 3.790 | 3.860 | 3.860 | 664,000 |
| 2022-03-04 | 4.190 | 4.190 | 3.900 | 4.060 | 4.060 | 714,000 |
| 2022-03-03 | 4.460 | 4.470 | 4.130 | 4.200 | 4.200 | 862,000 |
| 2022-03-02 | 4.650 | 4.650 | 4.210 | 4.450 | 4.450 | 1,738,000 |
| 2022-03-01 | 4.750 | 4.770 | 4.370 | 4.650 | 4.650 | 642,035 |
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.