China Flavors and Fragrances Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-07	1.760	1.760	1.700	1.750	1.750	14,000
2024-08-06	1.760	1.760	1.760	1.760	1.760	0
2024-08-05	1.620	1.780	1.620	1.780	1.780	28,000
2024-08-02	1.820	1.820	1.800	1.800	1.800	26,000
2024-08-01	1.840	1.840	1.840	1.840	1.840	0
2024-07-31	1.840	1.840	1.840	1.840	1.840	0
2024-07-30	1.840	1.840	1.840	1.840	1.840	2,000
2024-07-29	1.820	1.820	1.820	1.820	1.820	6,000
2024-07-26	1.810	1.810	1.810	1.810	1.810	10,000
2024-07-25	1.810	1.810	1.810	1.810	1.810	0
2024-07-24	1.840	1.840	1.810	1.810	1.810	4,000
2024-07-23	1.820	2.080	1.820	1.840	1.840	32,000
2024-07-22	1.820	1.820	1.820	1.820	1.820	2,000
2024-07-19	1.830	1.830	1.820	1.820	1.820	22,000
2024-07-18	1.880	1.880	1.830	1.830	1.830	140,000
2024-07-17	1.910	1.910	1.900	1.900	1.900	98,000
2024-07-16	1.960	1.960	1.960	1.960	1.960	0
2024-07-15	1.950	1.960	1.910	1.960	1.960	102,148
2024-07-12	2.140	2.140	1.960	1.960	1.960	28,000
2024-07-11	2.100	2.100	1.930	2.070	2.070	30,000
2024-07-10	2.140	2.140	1.910	1.980	1.980	202,251
2024-07-09	2.020	2.020	2.010	2.010	2.010	52,000
2024-07-08	2.180	2.180	2.180	2.180	2.180	0
2024-07-05	2.100	2.100	2.100	2.100	2.100	0
2024-07-04	2.150	2.150	2.150	2.150	2.150	50,000
2024-07-03	2.150	2.150	2.150	2.150	2.150	62,000
2024-07-02	2.150	2.150	2.150	2.150	2.150	4,000
2024-06-28	2.150	2.150	2.150	2.150	2.150	34,000
2024-06-27	2.140	2.150	2.120	2.150	2.150	66,000
2024-06-26	2.140	2.140	2.100	2.120	2.120	102,000
2024-06-25	2.150	2.150	2.150	2.150	2.150	24,000
2024-06-24	2.240	2.240	2.150	2.150	2.150	54,000
2024-06-21	2.190	2.240	2.140	2.180	2.180	86,000
2024-06-20	2.060	2.190	2.060	2.150	2.150	60,000
2024-06-19	2.150	2.150	2.060	2.060	2.060	52,000
2024-06-18	2.150	2.150	2.110	2.130	2.130	58,000
2024-06-17	2.150	2.240	2.090	2.150	2.150	40,000
2024-06-14	2.150	2.160	2.060	2.150	2.150	46,000
2024-06-13	2.240	2.240	2.030	2.190	2.190	182,000
2024-06-12	2.100	2.100	2.030	2.030	2.030	68,000
2024-06-11	2.080	2.080	2.080	2.080	2.080	36,000
2024-06-07	2.090	2.090	2.060	2.080	2.080	58,474
2024-06-06	2.050	2.050	2.050	2.050	2.050	0
2024-06-05	2.060	2.060	1.950	2.050	2.050	68,000
2024-06-04	2.000	2.090	2.000	2.060	2.060	50,000
2024-06-03	2.020	2.080	2.000	2.050	2.050	94,000
2024-05-31	2.130	2.140	2.090	2.090	2.090	36,000
2024-05-30	2.280	2.280	2.100	2.140	2.140	30,000
2024-05-29	2.280	2.280	2.220	2.220	2.220	12,000
2024-05-28	2.210	2.290	2.200	2.200	2.200	26,000
2024-05-27	2.220	2.290	2.200	2.210	2.210	28,000
2024-05-24	2.230	2.230	2.200	2.200	2.200	44,000
2024-05-23	2.310	2.310	2.200	2.220	2.220	34,000
2024-05-22	2.330	2.330	2.270	2.280	2.280	30,000
2024-05-21	2.420	2.420	2.200	2.260	2.260	256,000
2024-05-20	2.550	2.550	2.280	2.380	2.380	240,000
2024-05-17	2.360	2.490	2.360	2.420	2.420	108,000

← NewerPage 10 of 21 · 1,229 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.