China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.480 | 1.480 | 1.420 | 1.460 | 1.460 | 136,000 |
| 2025-02-04 | 1.420 | 1.520 | 1.420 | 1.430 | 1.430 | 608,000 |
| 2025-02-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-01-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-01-27 | 1.500 | 1.580 | 1.460 | 1.500 | 1.500 | 2,000 |
| 2025-01-24 | 1.540 | 1.580 | 1.460 | 1.500 | 1.500 | 99,500 |
| 2025-01-23 | 1.500 | 1.520 | 1.490 | 1.520 | 1.520 | 126,000 |
| 2025-01-22 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 20,000 |
| 2025-01-21 | 1.380 | 1.590 | 1.380 | 1.460 | 1.460 | 300,000 |
| 2025-01-20 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 284,000 |
| 2025-01-17 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 72,000 |
| 2025-01-16 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 112,000 |
| 2025-01-15 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 54,000 |
| 2025-01-14 | 1.410 | 1.430 | 1.380 | 1.430 | 1.430 | 320,000 |
| 2025-01-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-01-10 | 1.430 | 1.460 | 1.400 | 1.400 | 1.400 | 282,000 |
| 2025-01-09 | 1.450 | 1.490 | 1.430 | 1.430 | 1.430 | 196,000 |
| 2025-01-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 |
| 2025-01-07 | 1.430 | 1.500 | 1.430 | 1.490 | 1.490 | 88,000 |
| 2025-01-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-01-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-01-02 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 216,000 |
| 2024-12-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-12-30 | 1.570 | 1.570 | 1.450 | 1.490 | 1.490 | 410,000 |
| 2024-12-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 10,000 |
| 2024-12-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-12-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 54,000 |
| 2024-12-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 6,000 |
| 2024-12-19 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 188,000 |
| 2024-12-18 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 452,000 |
| 2024-12-17 | 1.560 | 1.610 | 1.560 | 1.590 | 1.590 | 108,500 |
| 2024-12-16 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 94,000 |
| 2024-12-13 | 1.560 | 1.600 | 1.560 | 1.590 | 1.590 | 4,000 |
| 2024-12-12 | 1.560 | 1.690 | 1.550 | 1.600 | 1.600 | 126,000 |
| 2024-12-11 | 1.570 | 1.570 | 1.500 | 1.570 | 1.570 | 256,000 |
| 2024-12-10 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 54,000 |
| 2024-12-09 | 1.600 | 1.670 | 1.590 | 1.670 | 1.670 | 154,000 |
| 2024-12-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 375,000 |
| 2024-12-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-04 | 1.550 | 1.650 | 1.520 | 1.640 | 1.640 | 268,000 |
| 2024-12-03 | 1.600 | 1.680 | 1.510 | 1.620 | 1.620 | 576,000 |
| 2024-12-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 20,000 |
| 2024-11-29 | 1.730 | 1.730 | 1.600 | 1.600 | 1.600 | 10,000 |
| 2024-11-28 | 1.590 | 1.740 | 1.590 | 1.730 | 1.730 | 7,000 |
| 2024-11-27 | 1.650 | 1.750 | 1.610 | 1.610 | 1.610 | 430,000 |
| 2024-11-26 | 1.610 | 1.700 | 1.550 | 1.570 | 1.570 | 184,000 |
| 2024-11-25 | 1.520 | 1.600 | 1.520 | 1.570 | 1.570 | 246,000 |
| 2024-11-22 | 1.550 | 1.570 | 1.460 | 1.530 | 1.530 | 80,000 |
| 2024-11-21 | 1.610 | 1.610 | 1.460 | 1.540 | 1.540 | 696,000 |
| 2024-11-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-11-18 | 1.630 | 1.690 | 1.630 | 1.660 | 1.660 | 124,000 |
| 2024-11-15 | 1.650 | 1.700 | 1.510 | 1.650 | 1.650 | 142,000 |
| 2024-11-14 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 26,000 |
| 2024-11-13 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 84,000 |
| 2024-11-12 | 1.740 | 1.780 | 1.740 | 1.750 | 1.750 | 32,000 |
| 2024-11-11 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 74,000 |
| 2024-11-08 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 64,000 |
| 2024-11-07 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 16,000 |
| 2024-11-06 | 1.760 | 1.800 | 1.700 | 1.800 | 1.800 | 102,000 |
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.