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 |
| 2026-09-18 | 3.300 | 3.345 | 3.105 | 3.105 | 3.105 | 394,000 |
| 2026-09-17 | 3.230 | 3.330 | 3.170 | 3.255 | 3.255 | 662,000 |
| 2026-09-16 | 3.260 | 3.280 | 3.080 | 3.215 | 3.215 | 1,578,000 |
| 2026-09-15 | 3.210 | 3.250 | 3.160 | 3.210 | 3.210 | 1,232,000 |
| 2026-09-14 | 3.150 | 3.220 | 3.130 | 3.180 | 3.180 | 1,138,000 |
| 2026-09-11 | 3.120 | 3.175 | 3.000 | 3.130 | 3.130 | 1,376,000 |
| 2026-09-10 | 3.000 | 3.110 | 2.990 | 3.110 | 3.110 | 1,044,000 |
| 2026-09-09 | 3.050 | 3.065 | 2.940 | 3.065 | 3.065 | 771,197 |
| 2026-09-08 | 3.045 | 3.045 | 2.965 | 3.030 | 3.030 | 674,000 |
| 2026-09-07 | 2.980 | 3.045 | 2.860 | 2.980 | 2.980 | 662,000 |
| 2026-09-04 | 2.890 | 3.045 | 2.890 | 2.940 | 2.940 | 246,000 |
| 2026-09-03 | 2.850 | 2.885 | 2.830 | 2.875 | 2.875 | 238,000 |
| 2026-09-02 | 2.825 | 2.830 | 2.750 | 2.830 | 2.830 | 446,000 |
| 2026-09-01 | 2.780 | 2.830 | 2.665 | 2.830 | 2.830 | 616,000 |
| 2026-08-31 | 2.625 | 2.800 | 2.600 | 2.785 | 2.785 | 980,000 |
| 2026-08-28 | 2.620 | 2.620 | 2.585 | 2.600 | 2.600 | 88,000 |
| 2026-08-27 | 2.600 | 2.625 | 2.580 | 2.620 | 2.620 | 136,000 |
| 2026-08-26 | 2.630 | 2.700 | 2.560 | 2.625 | 2.625 | 180,000 |
| 2026-08-25 | 2.625 | 2.635 | 2.550 | 2.625 | 2.625 | 348,000 |
| 2026-08-24 | 2.600 | 2.620 | 2.560 | 2.620 | 2.620 | 56,000 |
| 2026-08-21 | 2.610 | 2.650 | 2.560 | 2.615 | 2.615 | 238,000 |
| 2026-08-20 | 2.510 | 2.695 | 2.510 | 2.610 | 2.610 | 227,523 |
| 2026-08-19 | 2.450 | 2.550 | 2.450 | 2.525 | 2.525 | 244,000 |
| 2026-08-18 | 2.560 | 2.560 | 2.420 | 2.470 | 2.470 | 398,000 |
| 2026-08-17 | 2.570 | 2.570 | 2.485 | 2.560 | 2.560 | 100,000 |
| 2026-08-14 | 2.585 | 2.585 | 2.510 | 2.530 | 2.530 | 64,000 |
| 2026-08-13 | 2.570 | 2.570 | 2.370 | 2.540 | 2.540 | 644,000 |
| 2026-08-12 | 2.650 | 2.650 | 2.500 | 2.530 | 2.530 | 262,000 |
| 2026-08-11 | 2.645 | 2.645 | 2.500 | 2.520 | 2.520 | 246,000 |
| 2026-08-10 | 2.650 | 2.650 | 2.410 | 2.500 | 2.500 | 538,000 |
| 2026-08-07 | 2.650 | 2.650 | 2.480 | 2.500 | 2.500 | 348,000 |
| 2026-08-06 | 2.625 | 2.625 | 2.480 | 2.620 | 2.620 | 414,000 |
| 2026-08-05 | 2.650 | 2.695 | 2.585 | 2.650 | 2.650 | 322,000 |
| 2026-08-04 | 2.650 | 2.650 | 2.600 | 2.625 | 2.625 | 62,000 |
| 2026-08-03 | 2.660 | 2.700 | 2.600 | 2.600 | 2.600 | 60,000 |
| 2026-07-31 | 2.650 | 2.660 | 2.530 | 2.660 | 2.660 | 190,000 |
| 2026-07-30 | 2.500 | 2.690 | 2.400 | 2.690 | 2.690 | 498,000 |
| 2026-07-29 | 2.700 | 2.700 | 2.410 | 2.480 | 2.480 | 90,000 |
| 2026-07-28 | 2.650 | 2.650 | 2.400 | 2.480 | 2.480 | 148,000 |
| 2026-07-27 | 2.710 | 2.710 | 2.500 | 2.500 | 2.500 | 450,000 |
Page 1 of 21 · 1,230 trading daysOlder →
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.