China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 44,000 |
| 2025-10-24 | 2.000 | 2.070 | 1.850 | 1.850 | 1.850 | 70,000 |
| 2025-10-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-10-22 | 1.950 | 1.950 | 1.830 | 1.850 | 1.850 | 112,000 |
| 2025-10-21 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 76,000 |
| 2025-10-20 | 1.820 | 1.860 | 1.750 | 1.860 | 1.860 | 190,000 |
| 2025-10-17 | 1.820 | 1.820 | 1.740 | 1.770 | 1.770 | 98,000 |
| 2025-10-16 | 1.870 | 1.890 | 1.850 | 1.850 | 1.850 | 54,000 |
| 2025-10-15 | 1.850 | 1.930 | 1.780 | 1.860 | 1.860 | 138,000 |
| 2025-10-14 | 1.890 | 1.890 | 1.820 | 1.830 | 1.830 | 24,000 |
| 2025-10-13 | 1.950 | 1.950 | 1.830 | 1.850 | 1.850 | 208,000 |
| 2025-10-10 | 1.900 | 1.900 | 1.800 | 1.880 | 1.880 | 354,000 |
| 2025-10-09 | 1.920 | 1.940 | 1.800 | 1.880 | 1.880 | 422,000 |
| 2025-10-08 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 84,000 |
| 2025-10-06 | 1.990 | 2.000 | 1.900 | 1.950 | 1.950 | 128,000 |
| 2025-10-03 | 1.950 | 1.990 | 1.940 | 1.990 | 1.990 | 48,000 |
| 2025-10-02 | 1.950 | 2.020 | 1.900 | 1.930 | 1.930 | 76,000 |
| 2025-09-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 26,000 |
| 2025-09-29 | 2.050 | 2.050 | 1.830 | 1.910 | 1.910 | 146,000 |
| 2025-09-26 | 2.090 | 2.090 | 1.970 | 1.970 | 1.970 | 10,000 |
| 2025-09-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-09-24 | 1.960 | 1.970 | 1.920 | 1.970 | 1.970 | 38,000 |
| 2025-09-23 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 24,000 |
| 2025-09-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 4,000 |
| 2025-09-19 | 1.980 | 1.980 | 1.970 | 1.980 | 1.980 | 12,000 |
| 2025-09-18 | 1.980 | 1.980 | 1.950 | 1.960 | 1.960 | 112,000 |
| 2025-09-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 348,000 |
| 2025-09-16 | 1.910 | 1.920 | 1.870 | 1.920 | 1.920 | 312,000 |
| 2025-09-15 | 1.920 | 1.920 | 1.870 | 1.890 | 1.890 | 193,185 |
| 2025-09-12 | 1.870 | 1.920 | 1.870 | 1.900 | 1.900 | 620,000 |
| 2025-09-11 | 1.910 | 1.940 | 1.880 | 1.880 | 1.880 | 474,000 |
| 2025-09-10 | 1.970 | 1.970 | 1.910 | 1.950 | 1.950 | 54,000 |
| 2025-09-09 | 1.940 | 1.980 | 1.890 | 1.960 | 1.960 | 162,000 |
| 2025-09-08 | 1.990 | 1.990 | 1.920 | 1.980 | 1.980 | 186,000 |
| 2025-09-05 | 1.900 | 1.970 | 1.900 | 1.940 | 1.940 | 80,000 |
| 2025-09-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-09-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 154,000 |
| 2025-09-02 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 36,000 |
| 2025-09-01 | 1.940 | 1.980 | 1.890 | 1.980 | 1.980 | 200,000 |
| 2025-08-29 | 1.970 | 2.000 | 1.940 | 1.970 | 1.970 | 285,217 |
| 2025-08-28 | 2.060 | 2.060 | 1.960 | 1.960 | 1.960 | 194,092 |
| 2025-08-27 | 2.050 | 2.050 | 1.980 | 1.980 | 1.980 | 104,000 |
| 2025-08-26 | 2.080 | 2.080 | 1.980 | 1.990 | 1.990 | 62,000 |
| 2025-08-25 | 1.950 | 2.070 | 1.910 | 2.060 | 2.060 | 514,370 |
| 2025-08-22 | 1.980 | 2.000 | 1.970 | 1.990 | 1.990 | 138,000 |
| 2025-08-21 | 2.010 | 2.050 | 1.950 | 1.990 | 1.990 | 148,000 |
| 2025-08-20 | 2.100 | 2.100 | 2.010 | 2.010 | 2.010 | 142,000 |
| 2025-08-19 | 2.120 | 2.120 | 2.000 | 2.010 | 2.010 | 340,000 |
| 2025-08-18 | 2.000 | 2.080 | 1.950 | 2.070 | 2.070 | 200,000 |
| 2025-08-15 | 1.980 | 2.000 | 1.960 | 1.990 | 1.990 | 236,000 |
| 2025-08-14 | 2.010 | 2.010 | 1.980 | 2.000 | 2.000 | 246,000 |
| 2025-08-13 | 2.130 | 2.130 | 2.000 | 2.050 | 2.050 | 180,914 |
| 2025-08-12 | 2.130 | 2.130 | 2.010 | 2.050 | 2.050 | 46,000 |
| 2025-08-11 | 2.060 | 2.060 | 2.020 | 2.040 | 2.040 | 64,000 |
| 2025-08-08 | 2.130 | 2.130 | 2.050 | 2.060 | 2.060 | 108,185 |
| 2025-08-07 | 2.150 | 2.150 | 2.000 | 2.100 | 2.100 | 150,000 |
| 2025-08-06 | 2.050 | 2.150 | 2.010 | 2.130 | 2.130 | 158,000 |
| 2025-08-05 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 102,000 |
| 2025-08-04 | 2.030 | 2.030 | 1.970 | 2.020 | 2.020 | 122,000 |
| 2025-08-01 | 2.020 | 2.020 | 1.930 | 2.000 | 2.000 | 314,058 |
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.