China Flavors and Fragrances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.670	2.670	2.580	2.670	2.670	324,000
2026-07-22	2.700	2.720	2.600	2.670	2.670	928,000
2026-07-21	2.700	2.700	2.620	2.680	2.680	328,000
2026-07-20	2.760	2.760	2.600	2.690	2.690	658,000
2026-07-17	2.760	2.760	2.600	2.670	2.670	556,000
2026-07-16	2.770	2.770	2.620	2.650	2.650	2,342,000
2026-07-15	2.830	2.830	2.710	2.770	2.770	2,362,000
2026-07-14	2.700	2.800	2.650	2.800	2.800	2,956,000
2026-07-13	2.670	2.750	2.600	2.700	2.700	1,162,000
2026-07-10	2.600	2.680	2.510	2.600	2.600	548,000
2026-07-09	2.650	2.650	2.400	2.600	2.600	1,772,000
2026-07-08	2.750	2.780	2.600	2.650	2.650	1,006,000
2026-07-07	2.780	2.790	2.630	2.710	2.710	2,424,000
2026-07-06	2.700	2.800	2.650	2.700	2.700	1,088,000
2026-07-03	2.730	2.750	2.580	2.690	2.690	776,024
2026-07-02	2.770	2.770	2.480	2.650	2.650	1,386,000
2026-06-30	2.470	2.780	2.420	2.780	2.780	2,789,776
2026-06-29	2.420	2.460	2.290	2.460	2.460	2,000,000
2026-06-26	2.400	2.400	2.200	2.300	2.300	620,000
2026-06-25	2.360	2.420	2.320	2.320	2.320	504,000
2026-06-24	2.480	2.540	2.360	2.370	2.370	640,569
2026-06-23	2.480	2.480	2.300	2.370	2.370	278,000
2026-06-22	2.590	2.590	2.360	2.390	2.390	594,000
2026-06-18	2.550	2.550	2.320	2.400	2.400	652,000
2026-06-17	2.580	2.580	2.330	2.440	2.440	432,000
2026-06-16	2.640	2.660	2.380	2.550	2.550	760,303
2026-06-15	2.250	2.720	2.200	2.680	2.680	1,642,000
2026-06-12	2.380	2.650	2.360	2.600	2.600	2,764,872
2026-06-11	2.010	2.380	1.990	2.310	2.310	3,002,340
2026-06-10	1.940	2.050	1.910	2.010	2.010	1,184,000
2026-06-09	1.970	1.970	1.780	1.950	1.950	1,692,000
2026-06-08	1.880	1.880	1.680	1.840	1.840	2,962,000
2026-06-05	1.870	1.990	1.820	1.940	1.940	1,930,000
2026-06-04	1.650	1.900	1.650	1.870	1.870	1,880,000
2026-06-03	1.600	1.700	1.540	1.650	1.650	636,000
2026-06-02	1.480	1.650	1.420	1.530	1.530	1,080,000
2026-06-01	1.320	1.650	1.310	1.390	1.390	188,000
2026-05-29	1.300	1.320	1.260	1.310	1.310	74,000
2026-05-28	1.280	1.310	1.260	1.310	1.310	96,000
2026-05-27	1.310	1.310	1.270	1.270	1.270	82,000
2026-05-26	1.200	1.320	1.100	1.320	1.320	452,000
2026-05-22	1.150	1.200	1.120	1.200	1.200	106,000
2026-05-21	1.150	1.150	1.150	1.150	1.150	22,000
2026-05-20	1.210	1.210	1.200	1.210	1.210	86,000
2026-05-19	1.220	1.220	1.210	1.220	1.220	10,303
2026-05-18	1.350	1.360	1.260	1.300	1.300	32,000
2026-05-15	1.300	1.350	1.230	1.350	1.350	132,000
2026-05-14	1.220	1.350	1.220	1.350	1.350	136,148
2026-05-13	1.210	1.320	1.210	1.310	1.310	264,000
2026-05-12	1.280	1.320	1.280	1.320	1.320	192,000
2026-05-11	1.160	1.200	1.100	1.200	1.200	264,000
2026-05-08	1.110	1.150	1.100	1.150	1.150	24,000
2026-05-07	1.130	1.200	1.130	1.200	1.200	64,000
2026-05-06	1.150	1.210	1.150	1.200	1.200	30,000
2026-05-05	1.140	1.170	1.140	1.170	1.170	166,000
2026-05-04	1.140	1.170	1.140	1.170	1.170	166,000
2026-04-30	1.110	1.110	1.050	1.110	1.110	436,000
2026-04-29	1.210	1.270	1.130	1.220	1.220	611,048
2026-04-28	1.280	1.280	1.200	1.210	1.210	132,000
2026-04-27	1.300	1.300	1.260	1.280	1.280	292,000

← NewerPage 2 of 5 · 245 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.