China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 2.060 | 2.060 | 1.920 | 1.920 | 1.920 | 92,000 |
| 2025-07-30 | 2.080 | 2.080 | 1.950 | 2.000 | 2.000 | 78,000 |
| 2025-07-29 | 2.080 | 2.080 | 2.010 | 2.050 | 2.050 | 112,000 |
| 2025-07-28 | 1.870 | 2.050 | 1.870 | 2.050 | 2.050 | 408,248 |
| 2025-07-25 | 1.860 | 2.000 | 1.860 | 1.980 | 1.980 | 416,000 |
| 2025-07-24 | 2.060 | 2.070 | 2.000 | 2.000 | 2.000 | 126,855 |
| 2025-07-23 | 2.080 | 2.080 | 2.000 | 2.050 | 2.050 | 388,000 |
| 2025-07-22 | 2.040 | 2.040 | 1.980 | 2.040 | 2.040 | 648,000 |
| 2025-07-21 | 2.000 | 2.030 | 1.930 | 1.990 | 1.990 | 370,000 |
| 2025-07-18 | 1.980 | 1.980 | 1.900 | 1.940 | 1.940 | 268,000 |
| 2025-07-17 | 1.970 | 1.970 | 1.880 | 1.940 | 1.940 | 155,227 |
| 2025-07-16 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 232,000 |
| 2025-07-15 | 1.900 | 1.940 | 1.900 | 1.920 | 1.920 | 140,000 |
| 2025-07-14 | 1.870 | 1.930 | 1.840 | 1.920 | 1.920 | 378,000 |
| 2025-07-11 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 168,000 |
| 2025-07-10 | 1.770 | 1.900 | 1.770 | 1.890 | 1.890 | 632,000 |
| 2025-07-09 | 1.810 | 1.840 | 1.750 | 1.840 | 1.840 | 206,000 |
| 2025-07-08 | 1.790 | 1.790 | 1.740 | 1.750 | 1.750 | 62,000 |
| 2025-07-07 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 266,000 |
| 2025-07-04 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 52,000 |
| 2025-07-03 | 1.840 | 1.840 | 1.780 | 1.810 | 1.810 | 20,000 |
| 2025-07-02 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 490,000 |
| 2025-06-30 | 1.670 | 1.790 | 1.670 | 1.740 | 1.740 | 354,000 |
| 2025-06-27 | 1.630 | 1.650 | 1.540 | 1.650 | 1.650 | 216,000 |
| 2025-06-26 | 1.650 | 1.700 | 1.560 | 1.600 | 1.600 | 342,000 |
| 2025-06-25 | 1.680 | 1.710 | 1.640 | 1.670 | 1.670 | 140,000 |
| 2025-06-24 | 1.660 | 1.720 | 1.660 | 1.670 | 1.670 | 102,000 |
| 2025-06-23 | 1.660 | 1.730 | 1.660 | 1.660 | 1.660 | 20,000 |
| 2025-06-20 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 64,000 |
| 2025-06-19 | 1.770 | 1.790 | 1.690 | 1.690 | 1.690 | 154,000 |
| 2025-06-18 | 1.870 | 1.870 | 1.730 | 1.730 | 1.730 | 310,000 |
| 2025-06-17 | 1.770 | 1.870 | 1.770 | 1.850 | 1.850 | 204,000 |
| 2025-06-16 | 1.820 | 1.880 | 1.760 | 1.870 | 1.870 | 828,000 |
| 2025-06-13 | 1.690 | 1.830 | 1.690 | 1.790 | 1.790 | 460,000 |
| 2025-06-12 | 1.700 | 1.700 | 1.660 | 1.690 | 1.690 | 32,000 |
| 2025-06-11 | 1.730 | 1.730 | 1.660 | 1.700 | 1.700 | 234,000 |
| 2025-06-10 | 1.700 | 1.740 | 1.650 | 1.730 | 1.730 | 100,000 |
| 2025-06-09 | 1.760 | 1.790 | 1.680 | 1.710 | 1.710 | 222,000 |
| 2025-06-06 | 1.870 | 1.870 | 1.690 | 1.770 | 1.770 | 474,000 |
| 2025-06-05 | 1.660 | 1.940 | 1.660 | 1.820 | 1.820 | 3,074,000 |
| 2025-06-04 | 1.550 | 1.670 | 1.550 | 1.630 | 1.630 | 388,000 |
| 2025-06-03 | 1.550 | 1.620 | 1.540 | 1.540 | 1.540 | 132,000 |
| 2025-06-02 | 1.560 | 1.570 | 1.540 | 1.570 | 1.570 | 158,000 |
| 2025-05-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 22,000 |
| 2025-05-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 14,000 |
| 2025-05-28 | 1.570 | 1.570 | 1.530 | 1.570 | 1.570 | 14,000 |
| 2025-05-27 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 58,000 |
| 2025-05-26 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 66,000 |
| 2025-05-23 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 88,000 |
| 2025-05-22 | 1.550 | 1.580 | 1.550 | 1.560 | 1.560 | 116,000 |
| 2025-05-21 | 1.560 | 1.600 | 1.560 | 1.570 | 1.570 | 96,494 |
| 2025-05-20 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 160,000 |
| 2025-05-19 | 1.590 | 1.630 | 1.570 | 1.600 | 1.600 | 62,000 |
| 2025-05-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-05-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-05-14 | 1.590 | 1.670 | 1.540 | 1.620 | 1.620 | 208,000 |
| 2025-05-13 | 1.690 | 1.690 | 1.590 | 1.590 | 1.590 | 189,658 |
| 2025-05-12 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 162,000 |
| 2025-05-09 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 54,000 |
| 2025-05-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 60,000 |
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.