China Flavors and Fragrances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.610	4.810	4.600	4.600	4.600	274,000
2022-02-25	4.800	4.870	4.650	4.780	4.780	810,000
2022-02-24	5.160	5.160	4.780	4.800	4.800	1,240,000
2022-02-23	4.840	5.200	4.640	5.150	5.150	1,256,000
2022-02-22	4.990	4.990	4.600	4.770	4.770	1,964,000
2022-02-21	5.050	5.100	4.940	5.100	5.100	1,332,000
2022-02-18	4.700	5.080	4.630	5.050	5.050	5,936,000
2022-02-17	4.630	4.850	4.500	4.720	4.720	464,175
2022-02-16	4.550	4.810	4.550	4.740	4.740	1,142,000
2022-02-15	4.320	4.560	4.320	4.490	4.490	240,000
2022-02-14	4.600	4.600	4.390	4.420	4.420	462,000
2022-02-11	4.610	4.690	4.580	4.630	4.630	454,000
2022-02-10	4.610	4.750	4.520	4.600	4.600	888,000
2022-02-09	4.400	4.800	4.400	4.600	4.600	1,554,000
2022-02-08	4.400	4.490	4.210	4.420	4.420	802,000
2022-02-07	3.850	4.520	3.850	4.400	4.400	2,542,500
2022-02-04	3.870	3.960	3.800	3.850	3.850	300,000
2022-01-31	3.870	3.870	3.870	3.870	3.870	0
2022-01-28	3.840	3.860	3.690	3.750	3.750	832,000
2022-01-27	3.960	4.100	3.860	3.870	3.870	498,000
2022-01-26	4.100	4.160	3.930	4.000	4.000	776,000
2022-01-25	4.410	4.520	4.020	4.100	4.100	1,334,074
2022-01-24	3.820	4.850	3.820	4.410	4.410	3,834,000
2022-01-21	3.750	4.090	3.750	4.050	4.050	1,054,000
2022-01-20	3.850	3.850	3.740	3.830	3.830	570,000
2022-01-19	3.800	3.820	3.720	3.800	3.800	142,000
2022-01-18	3.700	3.900	3.700	3.870	3.870	322,000
2022-01-17	3.700	3.790	3.660	3.700	3.700	212,000
2022-01-14	3.770	3.910	3.700	3.790	3.790	794,000
2022-01-13	4.020	4.020	3.780	3.790	3.790	1,364,000
2022-01-12	3.680	4.100	3.680	4.020	4.020	1,630,500
2022-01-11	3.680	3.860	3.500	3.670	3.670	972,000
2022-01-10	3.740	3.850	3.620	3.800	3.800	464,000
2022-01-07	3.610	3.770	3.580	3.750	3.750	374,000
2022-01-06	3.590	3.660	3.450	3.640	3.640	962,000
2022-01-05	3.860	3.860	3.580	3.660	3.660	590,000
2022-01-04	3.930	3.930	3.560	3.740	3.740	2,790,000
2022-01-03	4.000	4.050	3.900	3.910	3.910	1,010,000
2021-12-31	4.150	4.160	4.060	4.150	4.150	104,000
2021-12-30	4.090	4.200	3.910	4.060	4.060	416,000
2021-12-29	4.060	4.160	3.910	4.090	4.090	398,000
2021-12-28	4.120	4.190	4.120	4.130	4.130	198,000
2021-12-24	4.040	4.150	3.980	4.120	4.120	364,000
2021-12-23	4.090	4.120	4.010	4.020	4.020	506,000
2021-12-22	4.190	4.210	4.050	4.090	4.090	364,000
2021-12-21	4.010	4.250	4.010	4.190	4.190	604,000
2021-12-20	4.600	4.600	4.000	4.010	4.010	2,016,000
2021-12-17	4.650	4.700	4.560	4.620	4.620	696,000
2021-12-16	4.610	4.780	4.610	4.690	4.690	728,000
2021-12-15	4.900	4.900	4.610	4.650	4.650	918,000
2021-12-14	4.680	4.980	4.630	4.900	4.900	2,840,000
2021-12-13	4.800	4.800	4.550	4.640	4.640	1,068,258
2021-12-10	4.660	4.770	4.600	4.670	4.670	1,032,000
2021-12-09	4.560	4.850	4.560	4.780	4.780	3,502,000
2021-12-08	4.580	4.680	4.440	4.550	4.550	2,012,000
2021-12-07	4.420	4.760	4.300	4.390	4.390	1,494,140
2021-12-06	4.800	4.900	4.400	4.420	4.420	3,821,000
2021-12-03	5.250	5.250	4.700	4.930	4.930	5,728,000
2021-12-02	4.900	5.250	4.600	5.240	5.240	9,426,000
2021-12-01	4.740	5.100	4.360	4.900	4.900	5,064,903

← NewerPage 20 of 21 · 1,229 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.