China Flavors and Fragrances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.300	1.390	1.250	1.300	1.300	308,000
2026-04-23	1.380	1.430	1.260	1.300	1.300	806,000
2026-04-22	1.510	1.510	1.370	1.380	1.380	398,000
2026-04-21	1.600	1.600	1.570	1.570	1.570	0
2026-04-20	1.600	1.600	1.570	1.570	1.570	0
2026-04-17	1.600	1.600	1.570	1.570	1.570	10,000
2026-04-16	1.600	1.600	1.570	1.570	1.570	10,000
2026-04-15	1.600	1.600	1.600	1.600	1.600	10,000
2026-04-14	1.650	1.650	1.600	1.600	1.600	140,000
2026-04-13	1.420	1.660	1.420	1.660	1.660	548,000
2026-04-10	1.560	1.560	1.560	1.560	1.560	0
2026-04-09	1.560	1.560	1.560	1.560	1.560	0
2026-04-08	1.490	1.600	1.490	1.580	1.580	68,000
2026-04-02	1.530	1.530	1.500	1.500	1.500	138,000
2026-04-01	1.570	1.570	1.550	1.550	1.550	50,099
2026-03-31	1.590	1.590	1.500	1.500	1.500	86,000
2026-03-30	1.600	1.600	1.600	1.600	1.600	0
2026-03-27	1.650	1.650	1.600	1.600	1.600	186,000
2026-03-26	1.650	1.650	1.600	1.600	1.600	186,000
2026-03-25	1.700	1.700	1.650	1.650	1.650	60,000
2026-03-24	1.680	1.770	1.650	1.710	1.710	284,000
2026-03-23	1.760	1.760	1.700	1.700	1.700	172,000
2026-03-20	1.820	1.820	1.820	1.820	1.820	8,000
2026-03-19	1.820	1.890	1.800	1.890	1.890	112,000
2026-03-18	1.920	1.920	1.800	1.830	1.830	284,000
2026-03-17	1.920	1.920	1.880	1.900	1.900	34,000
2026-03-16	1.920	1.920	1.860	1.900	1.900	58,000
2026-03-13	1.970	1.970	1.860	1.880	1.880	50,000
2026-03-12	1.900	1.940	1.820	1.920	1.920	458,000
2026-03-11	1.880	2.040	1.790	1.880	1.880	1,102,000
2026-03-10	1.880	1.890	1.780	1.870	1.870	276,000
2026-03-09	1.900	1.900	1.810	1.830	1.830	112,000
2026-03-06	1.800	1.860	1.780	1.850	1.850	644,000
2026-03-05	1.750	1.800	1.740	1.800	1.800	270,000
2026-03-04	1.750	1.750	1.700	1.750	1.750	110,000
2026-03-03	1.750	1.810	1.680	1.740	1.740	166,000
2026-03-02	1.700	1.780	1.700	1.750	1.750	138,000
2026-02-27	1.710	1.710	1.710	1.710	1.710	20,000
2026-02-26	1.700	1.700	1.700	1.700	1.700	2,000
2026-02-25	1.700	1.700	1.610	1.700	1.700	96,000
2026-02-24	1.720	1.720	1.720	1.720	1.720	6,000
2026-02-23	1.700	1.800	1.700	1.730	1.730	190,000
2026-02-20	1.710	1.720	1.710	1.710	1.710	26,000
2026-02-16	1.680	1.750	1.680	1.750	1.750	256,000
2026-02-13	1.680	1.680	1.680	1.680	1.680	60,000
2026-02-12	1.700	1.700	1.690	1.690	1.690	72,000
2026-02-11	1.710	1.710	1.680	1.690	1.690	42,000
2026-02-10	1.690	1.690	1.690	1.690	1.690	0
2026-02-09	1.700	1.700	1.690	1.690	1.690	60,000
2026-02-06	1.700	1.700	1.660	1.670	1.670	184,000
2026-02-05	1.840	1.840	1.680	1.680	1.680	328,000
2026-02-04	1.690	1.750	1.690	1.750	1.750	10,000
2026-02-03	1.710	1.710	1.680	1.700	1.700	474,000
2026-02-02	1.730	1.800	1.700	1.750	1.750	232,000
2026-01-30	1.730	1.800	1.700	1.800	1.800	232,000
2026-01-29	1.750	1.750	1.680	1.720	1.720	188,000
2026-01-28	1.780	1.830	1.750	1.750	1.750	376,000
2026-01-27	1.800	1.820	1.750	1.810	1.810	104,000
2026-01-26	1.720	1.860	1.710	1.860	1.860	304,000
2026-01-23	1.700	1.740	1.700	1.720	1.720	70,000

← NewerPage 3 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.