China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 4.740 | 5.100 | 4.360 | 4.900 | 4.900 | 5,064,903 |
| 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 |
| 2021-10-20 | 3.020 | 3.130 | 3.000 | 3.050 | 3.050 | 172,000 |
| 2021-10-19 | 3.100 | 3.230 | 3.100 | 3.130 | 3.130 | 528,000 |
| 2021-10-18 | 3.010 | 3.140 | 3.010 | 3.070 | 3.070 | 98,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.