China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.840 | 1.880 | 1.840 | 1.870 | 1.870 | 6,000 |
| 2024-11-04 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 10,000 |
| 2024-11-01 | 1.730 | 1.840 | 1.730 | 1.840 | 1.840 | 32,000 |
| 2024-10-31 | 1.770 | 1.810 | 1.700 | 1.780 | 1.780 | 122,000 |
| 2024-10-30 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-10-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-10-28 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 20,000 |
| 2024-10-25 | 1.810 | 1.860 | 1.760 | 1.860 | 1.860 | 30,000 |
| 2024-10-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-10-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-10-22 | 1.840 | 1.850 | 1.750 | 1.750 | 1.750 | 334,000 |
| 2024-10-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 12,000 |
| 2024-10-18 | 1.770 | 1.920 | 1.750 | 1.830 | 1.830 | 52,000 |
| 2024-10-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-10-16 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 384,000 |
| 2024-10-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 30,000 |
| 2024-10-14 | 1.830 | 1.970 | 1.830 | 1.970 | 1.970 | 10,000 |
| 2024-10-10 | 2.110 | 2.110 | 1.830 | 1.990 | 1.990 | 40,000 |
| 2024-10-09 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 134,000 |
| 2024-10-08 | 2.020 | 2.020 | 1.970 | 1.970 | 1.970 | 142,000 |
| 2024-10-07 | 2.000 | 2.040 | 1.950 | 2.020 | 2.020 | 252,000 |
| 2024-10-04 | 2.120 | 2.120 | 1.950 | 2.000 | 2.000 | 238,000 |
| 2024-10-03 | 2.110 | 2.280 | 1.950 | 2.060 | 2.060 | 460,000 |
| 2024-10-02 | 2.180 | 2.180 | 1.930 | 2.100 | 2.100 | 596,000 |
| 2024-09-30 | 1.980 | 2.130 | 1.930 | 2.000 | 2.000 | 272,000 |
| 2024-09-27 | 1.940 | 1.940 | 1.750 | 1.930 | 1.930 | 186,000 |
| 2024-09-26 | 1.760 | 1.960 | 1.760 | 1.940 | 1.940 | 60,000 |
| 2024-09-25 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 66,000 |
| 2024-09-24 | 1.890 | 1.890 | 1.800 | 1.810 | 1.810 | 70,000 |
| 2024-09-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 14,000 |
| 2024-09-20 | 1.960 | 1.960 | 1.710 | 1.730 | 1.730 | 74,000 |
| 2024-09-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-09-16 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 20,000 |
| 2024-09-13 | 1.970 | 1.970 | 1.780 | 1.800 | 1.800 | 86,000 |
| 2024-09-12 | 1.820 | 2.080 | 1.770 | 1.770 | 1.770 | 84,000 |
| 2024-09-11 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 4,000 |
| 2024-09-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-09-09 | 2.100 | 2.100 | 1.990 | 1.990 | 1.990 | 148,000 |
| 2024-09-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-09-04 | 2.100 | 2.100 | 1.720 | 1.900 | 1.900 | 26,000 |
| 2024-09-03 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 16,000 |
| 2024-09-02 | 2.330 | 2.330 | 1.900 | 1.990 | 1.990 | 132,000 |
| 2024-08-30 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 28,000 |
| 2024-08-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-08-28 | 1.800 | 1.840 | 1.800 | 1.830 | 1.830 | 92,000 |
| 2024-08-27 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2024-08-26 | 1.850 | 1.850 | 1.660 | 1.660 | 1.660 | 28,000 |
| 2024-08-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,000 |
| 2024-08-22 | 1.660 | 1.730 | 1.640 | 1.640 | 1.640 | 52,000 |
| 2024-08-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-08-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-19 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 12,000 |
| 2024-08-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-08-15 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-08-14 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 10,000 |
| 2024-08-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-09 | 1.730 | 1.730 | 1.650 | 1.720 | 1.720 | 68,000 |
| 2024-08-08 | 1.720 | 1.730 | 1.720 | 1.720 | 1.720 | 46,000 |
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.