China Flavors and Fragrances Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	5.110	5.110	4.460	4.750	4.750	6,760,132
2021-11-29	4.550	5.650	4.550	5.040	5.040	15,109,603
2021-11-26	4.810	4.810	4.180	4.520	4.520	5,006,800
2021-11-25	5.100	5.350	4.730	4.810	4.810	6,534,000
2021-11-24	4.790	5.700	4.350	5.010	5.010	15,289,500
2021-11-23	3.240	4.780	3.240	4.780	4.780	18,760,500
2021-11-22	2.950	3.180	2.900	3.120	3.120	1,386,000
2021-11-19	2.990	2.990	2.850	2.940	2.940	991,000
2021-11-18	3.170	3.250	3.000	3.020	3.020	1,050,000
2021-11-17	3.010	3.180	3.000	3.170	3.170	1,684,000
2021-11-16	3.180	3.250	3.000	3.100	3.100	1,650,000
2021-11-15	3.020	3.400	3.000	3.180	3.180	6,525,482
2021-11-12	2.550	3.180	2.530	3.020	3.020	8,450,000
2021-11-11	2.620	2.620	2.450	2.530	2.530	774,000
2021-11-10	2.600	2.620	2.510	2.530	2.530	340,000
2021-11-09	2.710	2.710	2.580	2.650	2.650	352,000
2021-11-08	2.610	2.770	2.610	2.670	2.670	194,000
2021-11-05	2.600	2.700	2.560	2.620	2.620	168,000
2021-11-04	2.600	2.680	2.600	2.610	2.610	56,000
2021-11-03	2.640	2.680	2.500	2.680	2.680	584,000
2021-11-02	2.720	2.730	2.600	2.610	2.610	374,000
2021-11-01	2.790	2.790	2.650	2.680	2.680	426,000
2021-10-29	2.810	2.850	2.760	2.790	2.790	286,000
2021-10-28	2.900	2.900	2.830	2.850	2.850	162,000
2021-10-27	2.980	2.980	2.820	2.940	2.940	116,000
2021-10-26	3.000	3.030	2.900	3.000	3.000	262,000
2021-10-25	2.960	3.030	2.700	3.020	3.020	844,000
2021-10-22	3.050	3.080	2.950	2.950	2.950	608,000
2021-10-21	3.150	3.180	3.060	3.100	3.100	406,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.