China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.200 | 3.200 | 3.030 | 3.070 | 3.070 | 194,000 |
| 2026-10-16 | 3.120 | 3.120 | 3.030 | 3.100 | 3.100 | 364,000 |
| 2026-10-15 | 3.110 | 3.110 | 3.045 | 3.100 | 3.100 | 196,000 |
| 2026-10-14 | 3.115 | 3.185 | 3.065 | 3.110 | 3.110 | 838,000 |
| 2026-10-13 | 3.120 | 3.170 | 3.040 | 3.120 | 3.120 | 1,564,000 |
| 2026-10-12 | 3.050 | 3.175 | 2.990 | 3.025 | 3.025 | 540,000 |
| 2026-10-09 | 3.010 | 3.225 | 2.950 | 3.000 | 3.000 | 594,000 |
| 2026-10-08 | 3.130 | 3.230 | 2.950 | 3.000 | 3.000 | 458,000 |
| 2026-10-07 | 3.120 | 3.125 | 2.980 | 3.060 | 3.060 | 248,000 |
| 2026-10-06 | 3.105 | 3.200 | 2.895 | 2.980 | 2.980 | 788,000 |
| 2026-10-05 | 3.280 | 3.330 | 3.050 | 3.105 | 3.105 | 749,319 |
| 2026-10-02 | 3.350 | 3.350 | 3.240 | 3.280 | 3.280 | 90,303 |
| 2026-09-30 | 3.395 | 3.420 | 3.190 | 3.330 | 3.330 | 1,308,000 |
| 2026-09-29 | 3.280 | 3.290 | 3.170 | 3.260 | 3.260 | 550,000 |
| 2026-09-28 | 3.390 | 3.390 | 3.150 | 3.240 | 3.240 | 902,000 |
| 2026-09-25 | 3.290 | 3.360 | 3.275 | 3.360 | 3.360 | 452,000 |
| 2026-09-24 | 3.230 | 3.260 | 3.180 | 3.260 | 3.260 | 534,000 |
| 2026-09-23 | 3.250 | 3.265 | 3.200 | 3.230 | 3.230 | 234,000 |
| 2026-09-22 | 3.200 | 3.270 | 3.190 | 3.230 | 3.230 | 594,000 |
| 2026-09-21 | 3.210 | 3.220 | 3.060 | 3.200 | 3.200 | 576,000 |
Page 1 of 1 · 20 trading days
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.