China Flavors and Fragrances Co Ltd (3318)

3318
🏛️ 홍콩 →
1.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.15 4.16 4.06 4.15 0.1M
2021-12-30 4.09 4.20 3.91 4.06 0.4M
2021-12-29 4.06 4.16 3.91 4.09 0.4M
2021-12-28 4.12 4.19 4.12 4.13 0.2M
2021-12-24 4.04 4.15 3.98 4.12 0.4M
2021-12-23 4.09 4.12 4.01 4.02 0.5M
2021-12-22 4.19 4.21 4.05 4.09 0.4M
2021-12-21 4.01 4.25 4.01 4.19 0.6M
2021-12-20 4.60 4.60 4.00 4.01 2.0M
2021-12-17 4.65 4.70 4.56 4.62 0.7M
2021-12-16 4.61 4.78 4.61 4.69 0.7M
2021-12-15 4.90 4.90 4.61 4.65 0.9M
2021-12-14 4.68 4.98 4.63 4.90 2.8M
2021-12-13 4.80 4.80 4.55 4.64 1.1M
2021-12-10 4.66 4.77 4.60 4.67 1.0M
2021-12-09 4.56 4.85 4.56 4.78 3.5M
2021-12-08 4.58 4.68 4.44 4.55 2.0M
2021-12-07 4.42 4.76 4.30 4.39 1.5M
2021-12-06 4.80 4.90 4.40 4.42 3.8M
2021-12-03 5.25 5.25 4.70 4.93 5.7M
2021-12-02 4.90 5.25 4.60 5.24 9.4M
2021-12-01 4.74 5.10 4.36 4.90 5.1M
2021-11-30 5.11 5.11 4.46 4.75 6.8M
2021-11-29 4.55 5.65 4.55 5.04 15.1M
2021-11-26 4.81 4.81 4.18 4.52 5.0M
2021-11-25 5.10 5.35 4.73 4.81 6.5M
2021-11-24 4.79 5.70 4.35 5.01 15.3M
2021-11-23 3.24 4.78 3.24 4.78 18.8M
2021-11-22 2.95 3.18 2.90 3.12 1.4M
2021-11-19 2.99 2.99 2.85 2.94 1.0M
2021-11-18 3.17 3.25 3.00 3.02 1.1M
2021-11-17 3.01 3.18 3.00 3.17 1.7M
2021-11-16 3.18 3.25 3.00 3.10 1.7M
2021-11-15 3.02 3.40 3.00 3.18 6.5M
2021-11-12 2.55 3.18 2.53 3.02 8.5M
2021-11-11 2.62 2.62 2.45 2.53 0.8M
2021-11-10 2.60 2.62 2.51 2.53 0.3M
2021-11-09 2.71 2.71 2.58 2.65 0.4M
2021-11-08 2.61 2.77 2.61 2.67 0.2M
2021-11-05 2.60 2.70 2.56 2.62 0.2M
2021-11-04 2.60 2.68 2.60 2.61 0.1M
2021-11-03 2.64 2.68 2.50 2.68 0.6M
2021-11-02 2.72 2.73 2.60 2.61 0.4M
2021-11-01 2.79 2.79 2.65 2.68 0.4M
2021-10-29 2.81 2.85 2.76 2.79 0.3M
2021-10-28 2.90 2.90 2.83 2.85 0.2M
2021-10-27 2.98 2.98 2.82 2.94 0.1M
2021-10-26 3.00 3.03 2.90 3.00 0.3M
2021-10-25 2.96 3.03 2.70 3.02 0.8M
2021-10-22 3.05 3.08 2.95 2.95 0.6M
2021-10-21 3.15 3.18 3.06 3.10 0.4M
2021-10-20 3.02 3.13 3.00 3.05 0.2M
2021-10-19 3.10 3.23 3.10 3.13 0.5M
2021-10-18 3.01 3.14 3.01 3.07 0.1M
2021-10-15 2.92 3.36 2.92 3.01 1.8M
2021-10-12 2.87 2.88 2.76 2.86 0.2M
2021-10-11 2.80 2.91 2.80 2.88 0.4M
2021-10-08 2.88 2.91 2.79 2.85 0.4M
2021-10-07 2.65 2.89 2.65 2.86 1.3M
2021-10-06 2.92 3.02 2.57 2.64 3.0M
2021-10-05 3.05 3.05 2.91 2.99 0.2M
2021-10-04 3.15 3.15 3.00 3.05 0.1M
2021-09-30 2.95 3.04 2.95 2.98 0.1M
2021-09-29 3.00 3.11 2.91 2.94 0.4M
2021-09-28 3.00 3.06 2.96 3.05 0.2M
2021-09-27 3.08 3.09 2.89 2.90 0.9M
2021-09-24 3.17 3.17 3.03 3.06 0.4M
2021-09-23 3.10 3.28 3.10 3.22 0.6M
2021-09-21 3.03 3.13 3.01 3.09 0.5M
2021-09-20 3.40 3.50 3.01 3.10 0.5M
2021-09-17 3.08 3.28 3.08 3.26 0.5M
2021-09-16 3.36 3.36 2.99 3.02 1.5M
2021-09-15 3.46 3.46 3.28 3.36 1.0M
2021-09-14 3.51 3.54 3.34 3.40 1.6M
2021-09-13 4.00 4.00 3.42 3.56 3.0M
2021-09-10 4.30 4.30 4.09 4.10 0.3M
2021-09-09 4.10 4.37 4.04 4.30 1.2M
2021-09-08 4.12 4.30 4.05 4.19 1.3M
2021-09-07 3.85 4.13 3.76 4.09 1.2M
2021-09-06 3.82 3.85 3.71 3.81 0.3M
2021-09-03 3.75 3.93 3.72 3.80 0.5M
2021-09-02 3.58 3.70 3.58 3.63 0.2M
2021-09-01 3.64 3.75 3.57 3.75 0.3M
2021-08-31 3.72 3.80 3.61 3.69 0.3M
2021-08-30 3.81 3.81 3.68 3.72 0.7M
2021-08-27 3.55 3.83 3.53 3.81 1.0M
2021-08-26 3.41 3.60 3.39 3.52 0.7M
2021-08-25 3.54 3.60 3.40 3.43 0.5M
2021-08-24 3.33 3.58 3.33 3.54 0.4M
2021-08-23 3.39 3.50 3.33 3.33 0.4M
2021-08-20 3.65 3.65 3.31 3.39 2.4M
2021-08-19 3.86 3.86 3.52 3.65 1.8M
2021-08-18 3.89 3.90 3.75 3.78 0.8M
2021-08-17 3.90 3.96 3.84 3.87 0.5M
2021-08-16 3.99 4.01 3.90 3.90 0.3M
2021-08-13 4.13 4.22 3.91 3.97 0.9M
2021-08-12 4.26 4.28 4.10 4.13 0.5M
2021-08-11 4.25 4.48 4.25 4.34 1.2M
2021-08-10 4.10 4.29 4.05 4.26 1.5M
2021-08-09 4.08 4.14 3.99 4.05 0.6M
2021-08-06 3.98 4.17 3.90 4.08 0.8M
2021-08-05 4.00 4.06 3.89 3.98 1.3M
2021-08-04 3.97 4.12 3.97 4.05 0.4M
2021-08-03 4.02 4.04 3.90 3.96 0.4M
2021-08-02 3.94 4.10 3.88 4.04 0.5M
2021-07-30 4.00 4.00 3.92 3.94 0.4M
2021-07-29 4.00 4.10 3.94 4.01 0.5M
2021-07-28 3.91 4.05 3.75 4.00 0.6M
2021-07-27 3.96 4.00 3.80 3.80 1.5M
2021-07-26 4.10 4.10 3.91 3.97 1.3M
2021-07-23 4.26 4.26 4.15 4.19 1.3M
2021-07-22 4.30 4.44 4.15 4.25 1.5M
2021-07-21 4.25 4.38 4.19 4.23 0.9M
2021-07-20 4.26 4.35 4.17 4.25 2.6M
2021-07-19 4.56 4.57 4.35 4.35 1.3M
2021-07-16 4.73 4.73 4.55 4.60 0.9M
2021-07-15 4.72 4.74 4.55 4.71 1.0M
2021-07-14 4.85 4.85 4.53 4.72 2.3M
2021-07-13 4.29 5.05 4.29 4.85 7.3M
2021-07-12 4.43 4.43 4.21 4.28 1.6M
2021-07-09 4.30 4.33 4.21 4.32 0.8M
2021-07-08 4.45 4.77 4.25 4.30 2.4M
2021-07-07 4.32 4.51 4.20 4.43 1.6M
2021-07-06 4.55 4.60 4.25 4.44 1.2M
2021-07-05 4.20 4.79 4.17 4.55 3.7M
2021-07-02 4.20 4.32 4.13 4.18 1.2M
2021-06-30 4.32 4.32 4.21 4.30 1.1M
2021-06-29 4.33 4.41 4.21 4.32 1.4M
2021-06-28 4.48 4.48 4.20 4.33 1.1M
2021-06-25 4.62 4.78 4.32 4.48 3.5M
2021-06-24 4.10 4.73 4.10 4.55 6.0M
2021-06-23 4.22 4.35 4.07 4.08 1.3M
2021-06-22 4.00 4.29 4.00 4.17 1.0M
2021-06-21 3.91 4.15 3.80 4.00 0.9M
2021-06-18 3.78 3.95 3.70 3.93 1.1M
2021-06-17 3.83 3.94 3.72 3.78 1.2M
2021-06-16 4.02 4.04 3.81 3.87 1.0M
2021-06-15 4.10 4.14 4.00 4.00 0.9M
2021-06-11 4.01 4.15 4.01 4.07 0.7M
2021-06-10 4.09 4.13 3.95 4.00 0.9M
2021-06-09 4.06 4.06 3.90 3.95 1.3M
2021-06-08 4.19 4.19 4.03 4.06 0.7M
2021-06-07 4.21 4.35 4.16 4.20 1.2M
2021-06-04 4.32 4.48 4.09 4.21 2.4M
2021-06-03 4.53 4.53 4.34 4.37 1.4M
2021-06-02 4.58 4.61 4.42 4.52 2.1M
2021-06-01 4.76 4.76 4.38 4.43 2.6M
2021-05-31 4.85 4.85 4.55 4.75 2.7M
2021-05-28 4.60 5.19 4.60 4.65 5.2M
2021-05-27 4.50 4.72 4.37 4.52 4.1M
2021-05-26 5.24 5.24 4.26 4.30 9.0M
2021-05-25 4.64 5.28 4.64 5.24 8.7M
2021-05-24 4.20 4.63 4.20 4.60 5.5M
2021-05-21 4.03 4.44 3.82 4.18 5.6M
2021-05-20 3.79 4.42 3.72 4.05 6.5M
2021-05-18 3.55 3.94 3.46 3.75 2.6M
2021-05-17 3.32 3.60 3.32 3.52 0.7M
2021-05-14 3.40 3.40 3.30 3.32 0.3M
2021-05-13 3.31 3.50 3.29 3.38 0.6M
2021-05-12 3.48 3.59 3.35 3.43 0.8M
2021-05-11 3.49 3.49 3.30 3.41 1.3M
2021-05-10 3.77 3.78 3.49 3.50 1.8M
2021-05-07 3.62 3.83 3.61 3.65 0.9M
2021-05-06 3.81 3.91 3.61 3.61 1.7M
2021-05-05 3.65 4.05 3.60 3.85 1.7M
2021-05-04 3.63 3.74 3.60 3.71 1.1M
2021-05-03 3.79 3.91 3.60 3.65 1.2M
2021-04-30 3.90 3.93 3.75 3.78 1.7M
2021-04-29 4.02 4.15 3.93 3.96 1.6M
2021-04-28 4.10 4.28 4.01 4.03 2.4M
2021-04-27 4.44 4.51 3.88 4.14 5.6M
2021-04-26 3.57 4.46 3.57 4.46 9.5M
2021-04-23 3.52 3.85 3.50 3.57 2.6M
2021-04-22 3.22 3.58 3.16 3.50 2.9M
2021-04-21 3.25 3.32 3.14 3.22 0.9M
2021-04-20 3.33 3.40 3.23 3.28 0.8M
2021-04-19 3.19 3.43 3.19 3.35 1.2M
2021-04-16 3.27 3.40 3.24 3.29 1.2M
2021-04-15 3.42 3.43 3.20 3.30 1.0M
2021-04-14 3.60 3.68 3.19 3.30 3.4M
2021-04-13 2.95 3.74 2.90 3.61 7.7M
2021-04-12 3.10 3.16 2.90 2.92 1.8M
2021-04-09 3.28 3.36 3.18 3.19 1.4M
2021-04-08 3.34 3.45 3.22 3.28 0.9M
2021-04-07 3.42 3.49 3.27 3.33 1.1M
2021-04-01 3.43 3.65 3.06 3.41 5.1M
2021-03-31 3.89 3.99 3.23 3.36 4.7M
2021-03-30 3.95 4.35 3.88 3.89 2.2M
2021-03-29 4.33 4.65 3.81 3.91 6.0M
2021-03-26 4.94 5.12 4.71 5.05 0.6M
2021-03-25 4.90 5.00 4.58 4.94 0.5M
2021-03-24 4.81 5.30 4.80 5.04 1.1M
2021-03-23 5.42 5.42 3.80 4.90 9.1M
2021-03-22 6.31 6.58 6.26 6.37 0.4M
2021-03-19 6.44 6.55 6.18 6.40 1.0M
2021-03-18 6.61 6.80 6.42 6.59 0.8M
2021-03-17 6.72 6.84 6.53 6.66 0.8M
2021-03-16 6.34 6.80 6.34 6.62 1.1M
2021-03-15 6.63 6.69 6.10 6.30 1.0M
2021-03-12 6.93 7.19 6.44 6.49 1.7M
2021-03-11 5.67 7.00 5.67 6.78 4.0M
2021-03-10 5.75 5.75 5.35 5.75 1.5M
2021-03-09 5.39 5.87 5.00 5.35 2.1M
2021-03-08 6.21 6.21 5.36 5.39 2.3M
2021-03-05 5.50 6.49 5.50 6.04 2.0M
2021-03-04 6.10 6.24 5.75 5.90 3.2M
2021-03-03 6.52 6.66 5.90 6.29 2.3M
2021-03-02 6.70 7.26 6.40 6.52 3.6M
2021-03-01 6.70 7.30 6.28 6.44 2.0M
2021-02-26 5.86 7.50 5.86 6.60 10.4M
2021-02-25 5.25 6.90 5.01 6.70 11.1M
2021-02-24 5.82 5.98 4.58 5.13 10.1M
2021-02-23 6.22 6.50 5.45 5.65 9.1M
2021-02-22 6.97 6.98 5.50 6.04 9.0M
2021-02-19 7.52 7.62 6.65 6.71 7.2M
2021-02-18 8.45 8.53 7.47 7.52 6.0M
2021-02-17 8.94 8.94 8.25 8.35 4.8M
2021-02-16 9.56 9.80 8.75 8.88 7.1M
2021-02-11 8.80 10.00 8.55 9.36 3.8M
2021-02-10 8.84 9.08 8.00 8.60 9.7M
2021-02-09 9.50 9.79 8.60 9.24 4.8M
2021-02-08 10.22 11.38 8.86 9.50 10.2M
2021-02-05 8.90 13.40 8.90 9.70 24.6M
2021-02-04 7.96 9.16 7.96 8.90 10.9M
2021-02-03 7.52 8.49 7.52 7.89 6.1M
2021-02-02 7.72 8.20 7.55 7.60 4.7M
2021-02-01 7.92 8.30 7.55 7.80 3.2M
2021-01-29 8.00 8.30 7.38 7.92 3.8M
2021-01-28 8.75 8.75 7.77 7.80 3.9M
2021-01-27 8.84 9.30 7.61 8.80 12.6M
2021-01-26 7.48 8.88 7.46 8.70 23.1M
2021-01-25 7.31 9.50 6.80 7.48 25.3M
2021-01-22 8.20 8.28 5.80 6.36 22.3M
2021-01-21 6.23 9.49 6.23 7.20 36.2M
2021-01-20 4.50 6.18 4.50 6.18 25.5M
2021-01-19 2.98 4.15 2.75 3.92 14.5M
2021-01-18 1.72 3.00 1.72 2.70 12.1M
2021-01-15 1.73 1.77 1.66 1.66 0.3M
2021-01-14 1.71 1.74 1.70 1.72 0.2M
2021-01-13 1.73 1.74 1.72 1.73 0.4M
2021-01-12 1.71 1.73 1.66 1.73 0.3M
2021-01-11 1.73 1.73 1.69 1.70 0.1M
2021-01-08 1.66 1.78 1.66 1.78 0.3M
2021-01-07 1.73 1.73 1.70 1.72 0.5M
2021-01-06 1.70 1.71 1.68 1.68 0.1M
2021-01-05 1.71 1.71 1.60 1.70 0.4M
2021-01-04 1.71 1.71 1.70 1.70 0.1M