Shanghai Forest Cabin Cosmetics Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02657  2025-12-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 51.85 51.80 51.85 51.60 54.00 30,017 1,572,977 52.403 51.85 51.80 51.85 51.60 54.00 30,017 52.403 -0.10%
2026-05-13 0 51.90 51.60 51.90 49.60 52.60 139,954 7,197,047 51.424 51.90 51.60 51.90 49.60 52.60 139,954 51.424 -0.19%
2026-05-12 0 52.00 52.00 52.55 51.55 54.05 60,351 3,163,363 52.416 52.00 52.00 52.55 51.55 54.05 60,351 52.416 -2.74%
2026-05-11 0 54.55 53.75 54.55 53.60 58.90 50,542 2,781,383 55.031 53.46 52.68 53.46 52.53 57.73 51,568 53.936 -4.38%
2026-05-08 0 57.05 57.05 57.10 56.00 60.10 115,651 6,629,865 57.327 55.91 55.91 55.96 54.89 58.90 117,999 56.186 -3.31%
2026-05-07 0 59.00 58.95 59.00 49.20 62.90 490,756 28,896,184 58.881 57.83 57.78 57.83 48.22 61.65 500,720 57.709 17.41%
2026-05-06 0 50.25 50.00 50.30 48.80 52.90 195,559 9,776,290 49.992 49.25 49.01 49.30 47.83 51.85 199,530 48.997 -5.01%
2026-05-05 0 52.90 52.00 52.90 51.25 53.60 58,547 3,047,343 52.050 51.85 50.97 51.85 50.23 52.53 59,736 51.014 -1.21%
2026-05-04 0 53.55 53.50 54.00 53.00 56.60 51,330 2,762,630 53.821 52.48 52.44 52.93 51.95 55.47 52,372 52.750 -3.51%
2026-04-30 0 55.50 55.50 56.30 55.50 62.00 69,509 3,954,655 56.894 54.40 54.40 55.18 54.40 60.77 70,920 55.762 -8.72%
2026-04-29 0 60.80 60.40 60.80 59.05 61.60 106,295 6,431,614 60.507 59.59 59.20 59.59 57.87 60.37 108,453 59.303 3.40%
2026-04-28 0 58.80 58.30 58.80 58.00 63.30 250,129 14,791,547 59.136 57.63 57.14 57.63 56.85 62.04 255,208 57.959 -0.93%
2026-04-27 0 59.35 59.10 59.35 59.05 63.45 262,877 15,893,197 60.459 58.17 57.92 58.17 57.87 62.19 268,214 59.256 -0.34%
2026-04-24 0 59.55 59.55 60.00 58.45 61.00 15,814 947,662 59.926 58.36 58.36 58.81 57.29 59.79 16,135 58.733 -2.06%
2026-04-23 0 60.80 60.00 60.85 59.40 62.95 92,092 5,562,632 60.403 59.59 58.81 59.64 58.22 61.70 93,962 59.201 -3.42%
2026-04-22 0 62.95 62.55 62.95 59.60 63.45 106,876 6,547,610 61.264 61.70 61.31 61.70 58.41 62.19 109,046 60.044 2.78%
2026-04-21 0 61.25 61.25 61.55 59.65 63.00 124,585 7,696,298 61.776 60.03 60.03 60.33 58.46 61.75 127,115 60.546 1.32%
2026-04-20 0 60.45 60.40 60.45 60.20 62.00 26,593 1,625,872 61.139 59.25 59.20 59.25 59.00 60.77 27,133 59.922 -2.34%
2026-04-17 0 61.90 61.70 61.90 59.30 61.95 482,857 27,900,982 57.783 60.67 60.47 60.67 58.12 60.72 492,661 56.633 4.38%
2026-04-16 0 59.30 59.30 60.00 56.40 60.70 137,080 8,071,256 58.880 58.12 58.12 58.81 55.28 59.49 139,863 57.708 3.85%
2026-04-15 0 57.10 56.40 57.15 52.25 57.15 311,651 16,975,007 54.468 55.96 55.28 56.01 51.21 56.01 317,979 53.384 9.49%
2026-04-14 0 52.15 52.15 52.65 51.10 57.45 339,243 18,410,051 54.268 51.11 51.11 51.60 50.08 56.31 346,131 53.188 -8.91%
2026-04-13 0 57.25 57.20 57.25 56.05 58.20 50,460 2,879,118 57.057 56.11 56.06 56.11 54.93 57.04 51,485 55.922 -0.52%
2026-04-10 0 57.55 57.35 57.55 56.05 59.00 95,184 5,446,022 57.216 56.40 56.21 56.40 54.93 57.83 97,117 56.077 0.35%
2026-04-09 0 57.35 57.35 57.50 56.80 63.55 225,809 13,364,228 59.184 56.21 56.21 56.36 55.67 62.29 230,394 58.006 -8.97%
2026-04-08 0 63.00 62.95 63.00 62.60 65.30 56,138 3,571,753 63.625 61.75 61.70 61.75 61.35 64.00 57,278 62.358 -0.87%
2026-04-02 0 63.55 63.55 63.75 59.10 64.80 508,503 32,070,742 63.069 62.29 62.29 62.48 57.92 63.51 518,828 61.814 4.18%
2026-04-01 0 61.00 61.00 61.80 58.70 61.00 66,963 4,015,948 59.973 59.79 59.79 60.57 57.53 59.79 68,323 58.779 4.99%
2026-03-31 0 58.10 58.05 58.35 57.60 64.50 367,582 22,120,879 60.179 56.94 56.89 57.19 56.45 63.22 375,045 58.982 -7.78%
2026-03-30 0 63.00 62.65 63.00 60.00 64.60 69,750 4,408,652 63.207 61.75 61.40 61.75 58.81 63.31 71,166 61.949 5.18%
2026-03-27 0 59.90 59.90 60.15 59.90 66.15 117,126 7,277,270 62.132 58.71 58.71 58.95 58.71 64.83 119,504 60.896 -8.62%
2026-03-26 0 65.55 65.55 65.95 64.55 68.00 83,064 5,497,640 66.186 64.25 64.25 64.64 63.27 66.65 84,751 64.869 -4.52%
2026-03-25 0 68.65 68.40 68.65 67.25 70.50 146,877 10,153,327 69.128 67.28 67.04 67.28 65.91 69.10 149,859 67.752 0.37%
2026-03-24 0 68.40 66.60 68.40 62.00 69.95 193,173 12,773,244 66.123 67.04 65.27 67.04 60.77 68.56 197,095 64.808 2.78%
2026-03-23 0 66.55 65.80 66.65 64.80 71.35 84,961 5,683,899 66.900 65.23 64.49 65.32 63.51 69.93 86,686 65.569 -8.27%
2026-03-20 0 72.55 72.55 72.60 68.40 73.50 277,975 19,918,686 71.656 71.11 71.11 71.16 67.04 72.04 283,619 70.230 0.07%
2026-03-19 0 72.50 71.80 72.50 67.45 72.95 162,461 11,649,476 71.706 71.06 70.37 71.06 66.11 71.50 165,760 70.279 2.11%
2026-03-18 0 71.00 70.10 71.00 66.05 71.00 116,674 8,122,518 69.617 69.59 68.71 69.59 64.74 69.59 119,043 68.232 3.12%
2026-03-17 0 68.85 68.10 68.85 66.90 70.45 136,148 9,359,065 68.742 67.48 66.74 67.48 65.57 69.05 138,912 67.374 4.64%
2026-03-16 0 65.80 65.55 65.80 63.65 70.50 222,050 14,799,685 66.650 64.49 64.25 64.49 62.38 69.10 226,558 65.324 6.13%
2026-03-13 0 62.00 62.00 62.15 61.20 65.00 57,250 3,601,120 62.902 60.77 60.77 60.91 59.98 63.71 58,412 61.650 0.00%
2026-03-12 0 62.00 62.00 62.90 62.00 68.90 19,150 1,228,937 64.174 60.77 60.77 61.65 60.77 67.53 19,539 62.897 -10.08%
2026-03-11 0 68.95 68.00 68.95 65.25 69.70 214,300 14,653,982 68.381 67.58 66.65 67.58 63.95 68.31 218,651 67.020 2.22%
2026-03-10 0 67.45 66.90 67.45 64.30 68.00 89,550 5,917,265 66.078 66.11 65.57 66.11 63.02 66.65 91,368 64.763 5.39%
2026-03-09 0 64.00 64.00 64.40 59.70 66.35 99,300 6,353,347 63.981 62.73 62.73 63.12 58.51 65.03 101,316 62.708 2.56%
2026-03-06 0 62.40 62.40 63.00 62.15 64.00 26,450 1,670,118 63.143 61.16 61.16 61.75 60.91 62.73 26,987 61.886 -2.95%
2026-03-05 0 64.30 64.30 64.65 59.70 65.20 221,250 13,743,431 62.117 63.02 63.02 63.36 58.51 63.90 225,742 60.881 9.17%
2026-03-04 0 58.90 58.90 59.70 57.85 64.00 164,250 9,812,825 59.743 57.73 57.73 58.51 56.70 62.73 167,585 58.554 -9.38%
2026-03-03 0 65.00 64.00 65.00 63.40 68.00 111,750 7,279,542 65.141 63.71 62.73 63.71 62.14 66.65 114,019 63.845 -5.80%
2026-03-02 0 69.00 68.45 69.00 67.60 70.20 32,900 2,244,250 68.214 67.63 67.09 67.63 66.25 68.80 33,568 66.857 -2.89%
2026-02-27 0 71.05 71.05 71.60 68.00 71.70 95,700 6,719,331 70.212 69.64 69.64 70.18 66.65 70.27 97,643 68.815 3.65%
2026-02-26 0 68.55 68.55 68.65 66.00 76.00 431,450 29,803,763 69.078 67.19 67.19 67.28 64.69 74.49 440,210 67.704 -6.73%
2026-02-25 0 73.50 73.50 74.20 72.00 77.15 31,300 2,286,137 73.040 72.04 72.04 72.72 70.57 75.61 31,936 71.586 0.62%
2026-02-24 0 73.05 73.00 74.25 72.00 75.70 99,350 7,320,027 73.679 71.60 71.55 72.77 70.57 74.19 101,367 72.213 -3.12%
2026-02-23 0 75.40 75.40 76.20 75.00 79.55 181,000 13,999,757 77.347 73.90 73.90 74.68 73.51 77.97 184,675 75.808 0.20%
2026-02-20 0 75.25 75.25 75.60 72.00 78.95 118,600 8,982,645 75.739 73.75 73.75 74.10 70.57 77.38 121,008 74.232 -3.90%
2026-02-16 0 78.30 78.30 78.80 67.35 80.15 543,000 39,366,242 72.498 76.74 76.74 77.23 66.01 78.56 554,025 71.055 -2.37%
2026-02-13 0 80.20 80.10 80.20 78.90 80.85 159,350 12,674,255 79.537 78.60 78.51 78.60 77.33 79.24 162,585 77.954 -1.60%
2026-02-12 0 81.50 81.50 81.70 80.90 84.00 134,800 11,029,597 81.822 79.88 79.88 80.07 79.29 82.33 137,537 80.194 -4.45%
2026-02-11 0 85.30 85.00 85.50 82.45 85.50 47,050 3,945,237 83.852 83.60 83.31 83.80 80.81 83.80 48,005 82.183 -0.99%
2026-02-10 0 86.15 85.60 86.20 83.25 89.00 45,850 3,976,845 86.736 84.44 83.90 84.48 81.59 87.23 46,781 85.010 -3.20%
2026-02-09 0 89.00 88.70 89.00 85.00 89.00 129,950 11,375,701 87.539 87.23 86.93 87.23 83.31 87.23 132,588 85.797 5.70%
2026-02-06 0 84.20 83.80 84.20 82.30 85.00 83,100 6,999,135 84.226 82.52 82.13 82.52 80.66 83.31 84,787 82.549 1.81%
2026-02-05 0 82.70 82.00 82.70 79.05 84.15 36,150 2,986,627 82.618 81.05 80.37 81.05 77.48 82.48 36,884 80.974 0.06%
2026-02-04 0 82.65 82.00 82.65 81.00 82.65 13,050 1,071,720 82.124 81.01 80.37 81.01 79.39 81.01 13,315 80.490 -0.12%
2026-02-03 0 82.75 82.40 82.75 78.90 84.75 65,200 5,319,647 81.590 81.10 80.76 81.10 77.33 83.06 66,524 79.966 5.08%
2026-02-02 0 78.75 78.75 79.50 78.60 83.70 36,600 2,942,870 80.406 77.18 77.18 77.92 77.04 82.03 37,343 78.806 -5.91%
2026-01-30 0 83.70 83.70 83.75 74.45 83.80 579,350 46,245,512 79.823 82.03 82.03 82.08 72.97 82.13 591,113 78.235 3.85%
2026-01-29 0 80.60 80.55 80.60 79.40 85.30 147,550 12,068,941 81.796 79.00 78.95 79.00 77.82 83.60 150,546 80.168 -4.62%
2026-01-28 0 84.50 83.85 84.85 82.75 85.35 48,200 4,046,660 83.956 82.82 82.18 83.16 81.10 83.65 49,179 82.285 0.12%
2026-01-27 0 84.40 83.80 84.40 82.50 85.15 47,700 4,002,627 83.913 82.72 82.13 82.72 80.86 83.46 48,668 82.243 -0.71%
2026-01-26 0 85.00 84.50 85.00 83.50 85.55 64,300 5,424,195 84.358 83.31 82.82 83.31 81.84 83.85 65,606 82.679 2.16%
2026-01-23 0 83.20 83.20 83.25 82.55 86.40 152,200 12,748,737 83.763 81.54 81.54 81.59 80.91 84.68 155,290 82.096 -3.70%
2026-01-22 0 86.40 86.20 86.40 85.25 89.75 114,150 9,849,352 86.284 84.68 84.48 84.68 83.55 87.96 116,468 84.567 -0.69%
2026-01-21 0 87.00 86.85 87.00 86.80 93.00 203,950 17,973,417 88.127 85.27 85.12 85.27 85.07 91.15 208,091 86.373 -5.43%
2026-01-20 0 92.00 92.00 92.50 91.60 95.20 143,400 13,318,481 92.876 90.17 90.17 90.66 89.78 93.31 146,312 91.028 -1.50%
2026-01-19 0 93.40 93.30 93.40 85.00 96.00 911,850 84,521,956 92.693 91.54 91.44 91.54 83.31 94.09 930,364 90.848 9.50%
2026-01-16 0 85.30 85.30 85.65 82.35 87.00 225,750 19,273,878 85.377 83.60 83.60 83.95 80.71 85.27 230,334 83.678 2.90%
2026-01-15 0 82.90 82.60 82.90 79.80 82.90 224,400 18,311,677 81.603 81.25 80.96 81.25 78.21 81.25 228,956 79.979 3.11%
2026-01-14 0 80.40 80.20 80.40 78.60 80.95 164,150 13,065,677 79.596 78.80 78.60 78.80 77.04 79.34 167,483 78.012 2.29%
2026-01-13 0 78.60 78.55 78.60 78.00 82.00 392,750 31,198,128 79.435 77.04 76.99 77.04 76.45 80.37 400,724 77.854 -4.15%
2026-01-09 0 82.00 81.40 82.00 78.80 82.50 411,300 33,077,453 80.422 80.37 79.78 80.37 77.23 80.86 419,651 78.821 -0.61%
2026-01-08 0 82.50 82.05 82.50 80.70 83.85 287,950 23,759,448 82.512 80.86 80.42 80.86 79.09 82.18 293,796 80.870 -0.60%
2026-01-07 0 83.00 82.95 83.00 81.60 87.10 308,250 25,942,560 84.161 81.35 81.30 81.35 79.98 85.37 314,509 82.486 -4.32%
2026-01-06 0 86.75 86.65 87.00 81.05 89.90 492,100 42,483,748 86.332 85.02 84.93 85.27 79.44 88.11 502,091 84.614 7.03%
2026-01-05 0 81.05 81.05 81.10 80.90 87.00 341,350 28,335,178 83.009 79.44 79.44 79.49 79.29 85.27 348,281 81.357 -10.39%
2025-12-31 0 90.45 90.00 90.45 78.00 91.05 1,503,270 131,885,474 87.732 88.65 88.21 88.65 76.45 89.24 1,533,792 85.987 6.41%
2025-12-30 0 85.00 85.00 85.20 85.00 91.65 5,242,564 480,253,229 91.607 83.31 83.31 83.50 83.31 89.83 5,349,008 89.784

Webb-site Database - Powered By Linux Group

Back to top