China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1.700 | 1.750 | 1.660 | 1.700 | 1.700 | 362,150 |
| 2026-01-21 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 240,000 |
| 2026-01-20 | 1.700 | 1.900 | 1.700 | 1.780 | 1.780 | 790,000 |
| 2026-01-19 | 1.730 | 1.750 | 1.680 | 1.700 | 1.700 | 350,000 |
| 2026-01-16 | 1.700 | 1.710 | 1.660 | 1.660 | 1.660 | 152,000 |
| 2026-01-15 | 1.740 | 1.740 | 1.660 | 1.660 | 1.660 | 646,000 |
| 2026-01-14 | 1.710 | 1.710 | 1.680 | 1.710 | 1.710 | 236,000 |
| 2026-01-13 | 1.710 | 1.750 | 1.710 | 1.710 | 1.710 | 176,000 |
| 2026-01-12 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 242,000 |
| 2026-01-09 | 1.630 | 1.720 | 1.630 | 1.690 | 1.690 | 128,000 |
| 2026-01-08 | 1.700 | 1.710 | 1.660 | 1.660 | 1.660 | 238,000 |
| 2026-01-07 | 1.730 | 1.780 | 1.690 | 1.690 | 1.690 | 660,000 |
| 2026-01-06 | 1.740 | 1.740 | 1.620 | 1.730 | 1.730 | 524,000 |
| 2026-01-05 | 1.780 | 1.780 | 1.730 | 1.770 | 1.770 | 266,000 |
| 2026-01-02 | 1.720 | 1.800 | 1.720 | 1.800 | 1.800 | 130,000 |
| 2025-12-31 | 1.770 | 1.770 | 1.720 | 1.730 | 1.730 | 164,000 |
| 2025-12-30 | 1.780 | 1.820 | 1.760 | 1.770 | 1.770 | 420,000 |
| 2025-12-29 | 1.750 | 1.800 | 1.720 | 1.760 | 1.760 | 325,046 |
| 2025-12-24 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 172,000 |
| 2025-12-23 | 1.750 | 1.820 | 1.740 | 1.750 | 1.750 | 150,000 |
| 2025-12-22 | 1.780 | 1.820 | 1.740 | 1.750 | 1.750 | 198,000 |
| 2025-12-19 | 1.860 | 1.900 | 1.830 | 1.830 | 1.830 | 400,000 |
| 2025-12-18 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 478,000 |
| 2025-12-17 | 1.730 | 1.900 | 1.690 | 1.890 | 1.890 | 818,000 |
| 2025-12-16 | 1.830 | 1.830 | 1.720 | 1.770 | 1.770 | 610,000 |
| 2025-12-15 | 1.840 | 1.870 | 1.840 | 1.850 | 1.850 | 60,000 |
| 2025-12-12 | 1.870 | 1.940 | 1.810 | 1.880 | 1.880 | 586,000 |
| 2025-12-11 | 2.100 | 2.100 | 1.840 | 1.900 | 1.900 | 1,706,000 |
| 2025-12-10 | 2.800 | 2.800 | 2.000 | 2.090 | 2.090 | 11,553,000 |
| 2025-12-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-05 | 1.780 | 1.840 | 1.780 | 1.800 | 1.800 | 52,000 |
| 2025-12-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 168,000 |
| 2025-12-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 4,000 |
| 2025-12-02 | 1.780 | 1.780 | 1.700 | 1.780 | 1.780 | 520,000 |
| 2025-12-01 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 50,000 |
| 2025-11-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 6,000 |
| 2025-11-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-11-26 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 6,000 |
| 2025-11-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-11-24 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 98,000 |
| 2025-11-21 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 10,000 |
| 2025-11-20 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 26,000 |
| 2025-11-19 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 28,000 |
| 2025-11-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,000 |
| 2025-11-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 44,000 |
| 2025-11-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,000 |
| 2025-11-13 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 6,000 |
| 2025-11-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 28,000 |
| 2025-11-11 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 50,000 |
| 2025-11-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 104,000 |
| 2025-11-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-11-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10,000 |
| 2025-11-05 | 1.740 | 1.790 | 1.740 | 1.780 | 1.780 | 46,000 |
| 2025-11-04 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 58,000 |
| 2025-11-03 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 16,000 |
| 2025-10-31 | 1.760 | 1.990 | 1.740 | 1.820 | 1.820 | 246,000 |
| 2025-10-30 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 54,000 |
| 2025-10-28 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 14,000 |
| 2025-10-27 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 44,000 |
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.