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
2026-03-27 0 59.90 59.90 60.15 59.90 66.15 117,126 7,277,270 62.132 59.90 59.90 60.15 59.90 66.15 117,126 62.132 -8.62%
2026-03-26 0 65.55 65.55 65.95 64.55 68.00 83,064 5,497,640 66.186 65.55 65.55 65.95 64.55 68.00 83,064 66.186 -4.52%
2026-03-25 0 68.65 68.40 68.65 67.25 70.50 146,877 10,153,327 69.128 68.65 68.40 68.65 67.25 70.50 146,877 69.128 0.37%
2026-03-24 0 68.40 66.60 68.40 62.00 69.95 193,173 12,773,244 66.123 68.40 66.60 68.40 62.00 69.95 193,173 66.123 2.78%
2026-03-23 0 66.55 65.80 66.65 64.80 71.35 84,961 5,683,899 66.900 66.55 65.80 66.65 64.80 71.35 84,961 66.900 -8.27%
2026-03-20 0 72.55 72.55 72.60 68.40 73.50 277,975 19,918,686 71.656 72.55 72.55 72.60 68.40 73.50 277,975 71.656 0.07%
2026-03-19 0 72.50 71.80 72.50 67.45 72.95 162,461 11,649,476 71.706 72.50 71.80 72.50 67.45 72.95 162,461 71.706 2.11%
2026-03-18 0 71.00 70.10 71.00 66.05 71.00 116,674 8,122,518 69.617 71.00 70.10 71.00 66.05 71.00 116,674 69.617 3.12%
2026-03-17 0 68.85 68.10 68.85 66.90 70.45 136,148 9,359,065 68.742 68.85 68.10 68.85 66.90 70.45 136,148 68.742 4.64%
2026-03-16 0 65.80 65.55 65.80 63.65 70.50 222,050 14,799,685 66.650 65.80 65.55 65.80 63.65 70.50 222,050 66.650 6.13%
2026-03-13 0 62.00 62.00 62.15 61.20 65.00 57,250 3,601,120 62.902 62.00 62.00 62.15 61.20 65.00 57,250 62.902 0.00%
2026-03-12 0 62.00 62.00 62.90 62.00 68.90 19,150 1,228,937 64.174 62.00 62.00 62.90 62.00 68.90 19,150 64.174 -10.08%
2026-03-11 0 68.95 68.00 68.95 65.25 69.70 214,300 14,653,982 68.381 68.95 68.00 68.95 65.25 69.70 214,300 68.381 2.22%
2026-03-10 0 67.45 66.90 67.45 64.30 68.00 89,550 5,917,265 66.078 67.45 66.90 67.45 64.30 68.00 89,550 66.078 5.39%
2026-03-09 0 64.00 64.00 64.40 59.70 66.35 99,300 6,353,347 63.981 64.00 64.00 64.40 59.70 66.35 99,300 63.981 2.56%
2026-03-06 0 62.40 62.40 63.00 62.15 64.00 26,450 1,670,118 63.143 62.40 62.40 63.00 62.15 64.00 26,450 63.142 -2.95%
2026-03-05 0 64.30 64.30 64.65 59.70 65.20 221,250 13,743,431 62.117 64.30 64.30 64.65 59.70 65.20 221,250 62.117 9.17%
2026-03-04 0 58.90 58.90 59.70 57.85 64.00 164,250 9,812,825 59.743 58.90 58.90 59.70 57.85 64.00 164,250 59.743 -9.38%
2026-03-03 0 65.00 64.00 65.00 63.40 68.00 111,750 7,279,542 65.141 65.00 64.00 65.00 63.40 68.00 111,750 65.141 -5.80%
2026-03-02 0 69.00 68.45 69.00 67.60 70.20 32,900 2,244,250 68.214 69.00 68.45 69.00 67.60 70.20 32,900 68.214 -2.89%
2026-02-27 0 71.05 71.05 71.60 68.00 71.70 95,700 6,719,331 70.212 71.05 71.05 71.60 68.00 71.70 95,700 70.212 3.65%
2026-02-26 0 68.55 68.55 68.65 66.00 76.00 431,450 29,803,763 69.078 68.55 68.55 68.65 66.00 76.00 431,450 69.078 -6.73%
2026-02-25 0 73.50 73.50 74.20 72.00 77.15 31,300 2,286,137 73.040 73.50 73.50 74.20 72.00 77.15 31,300 73.040 0.62%
2026-02-24 0 73.05 73.00 74.25 72.00 75.70 99,350 7,320,027 73.679 73.05 73.00 74.25 72.00 75.70 99,350 73.679 -3.12%
2026-02-23 0 75.40 75.40 76.20 75.00 79.55 181,000 13,999,757 77.347 75.40 75.40 76.20 75.00 79.55 181,000 77.347 0.20%
2026-02-20 0 75.25 75.25 75.60 72.00 78.95 118,600 8,982,645 75.739 75.25 75.25 75.60 72.00 78.95 118,600 75.739 -3.90%
2026-02-16 0 78.30 78.30 78.80 67.35 80.15 543,000 39,366,242 72.498 78.30 78.30 78.80 67.35 80.15 543,000 72.498 -2.37%
2026-02-13 0 80.20 80.10 80.20 78.90 80.85 159,350 12,674,255 79.537 80.20 80.10 80.20 78.90 80.85 159,350 79.537 -1.60%
2026-02-12 0 81.50 81.50 81.70 80.90 84.00 134,800 11,029,597 81.822 81.50 81.50 81.70 80.90 84.00 134,800 81.822 -4.45%
2026-02-11 0 85.30 85.00 85.50 82.45 85.50 47,050 3,945,237 83.852 85.30 85.00 85.50 82.45 85.50 47,050 83.852 -0.99%
2026-02-10 0 86.15 85.60 86.20 83.25 89.00 45,850 3,976,845 86.736 86.15 85.60 86.20 83.25 89.00 45,850 86.736 -3.20%
2026-02-09 0 89.00 88.70 89.00 85.00 89.00 129,950 11,375,701 87.539 89.00 88.70 89.00 85.00 89.00 129,950 87.539 5.70%
2026-02-06 0 84.20 83.80 84.20 82.30 85.00 83,100 6,999,135 84.226 84.20 83.80 84.20 82.30 85.00 83,100 84.225 1.81%
2026-02-05 0 82.70 82.00 82.70 79.05 84.15 36,150 2,986,627 82.618 82.70 82.00 82.70 79.05 84.15 36,150 82.618 0.06%
2026-02-04 0 82.65 82.00 82.65 81.00 82.65 13,050 1,071,720 82.124 82.65 82.00 82.65 81.00 82.65 13,050 82.124 -0.12%
2026-02-03 0 82.75 82.40 82.75 78.90 84.75 65,200 5,319,647 81.590 82.75 82.40 82.75 78.90 84.75 65,200 81.590 5.08%
2026-02-02 0 78.75 78.75 79.50 78.60 83.70 36,600 2,942,870 80.406 78.75 78.75 79.50 78.60 83.70 36,600 80.406 -5.91%
2026-01-30 0 83.70 83.70 83.75 74.45 83.80 579,350 46,245,512 79.823 83.70 83.70 83.75 74.45 83.80 579,350 79.823 3.85%
2026-01-29 0 80.60 80.55 80.60 79.40 85.30 147,550 12,068,941 81.796 80.60 80.55 80.60 79.40 85.30 147,550 81.796 -4.62%
2026-01-28 0 84.50 83.85 84.85 82.75 85.35 48,200 4,046,660 83.956 84.50 83.85 84.85 82.75 85.35 48,200 83.956 0.12%
2026-01-27 0 84.40 83.80 84.40 82.50 85.15 47,700 4,002,627 83.913 84.40 83.80 84.40 82.50 85.15 47,700 83.913 -0.71%
2026-01-26 0 85.00 84.50 85.00 83.50 85.55 64,300 5,424,195 84.358 85.00 84.50 85.00 83.50 85.55 64,300 84.358 2.16%
2026-01-23 0 83.20 83.20 83.25 82.55 86.40 152,200 12,748,737 83.763 83.20 83.20 83.25 82.55 86.40 152,200 83.763 -3.70%
2026-01-22 0 86.40 86.20 86.40 85.25 89.75 114,150 9,849,352 86.284 86.40 86.20 86.40 85.25 89.75 114,150 86.284 -0.69%
2026-01-21 0 87.00 86.85 87.00 86.80 93.00 203,950 17,973,417 88.127 87.00 86.85 87.00 86.80 93.00 203,950 88.127 -5.43%
2026-01-20 0 92.00 92.00 92.50 91.60 95.20 143,400 13,318,481 92.876 92.00 92.00 92.50 91.60 95.20 143,400 92.876 -1.50%
2026-01-19 0 93.40 93.30 93.40 85.00 96.00 911,850 84,521,956 92.693 93.40 93.30 93.40 85.00 96.00 911,850 92.693 9.50%
2026-01-16 0 85.30 85.30 85.65 82.35 87.00 225,750 19,273,878 85.377 85.30 85.30 85.65 82.35 87.00 225,750 85.377 2.90%
2026-01-15 0 82.90 82.60 82.90 79.80 82.90 224,400 18,311,677 81.603 82.90 82.60 82.90 79.80 82.90 224,400 81.603 3.11%
2026-01-14 0 80.40 80.20 80.40 78.60 80.95 164,150 13,065,677 79.596 80.40 80.20 80.40 78.60 80.95 164,150 79.596 2.29%
2026-01-13 0 78.60 78.55 78.60 78.00 82.00 392,750 31,198,128 79.435 78.60 78.55 78.60 78.00 82.00 392,750 79.435 -4.15%
2026-01-09 0 82.00 81.40 82.00 78.80 82.50 411,300 33,077,453 80.422 82.00 81.40 82.00 78.80 82.50 411,300 80.422 -0.61%
2026-01-08 0 82.50 82.05 82.50 80.70 83.85 287,950 23,759,448 82.512 82.50 82.05 82.50 80.70 83.85 287,950 82.512 -0.60%
2026-01-07 0 83.00 82.95 83.00 81.60 87.10 308,250 25,942,560 84.161 83.00 82.95 83.00 81.60 87.10 308,250 84.161 -4.32%
2026-01-06 0 86.75 86.65 87.00 81.05 89.90 492,100 42,483,748 86.332 86.75 86.65 87.00 81.05 89.90 492,100 86.332 7.03%
2026-01-05 0 81.05 81.05 81.10 80.90 87.00 341,350 28,335,178 83.009 81.05 81.05 81.10 80.90 87.00 341,350 83.009 -10.39%
2025-12-31 0 90.45 90.00 90.45 78.00 91.05 1,503,270 131,885,474 87.732 90.45 90.00 90.45 78.00 91.05 1,503,270 87.732 6.41%
2025-12-30 0 85.00 85.00 85.20 85.00 91.65 5,242,564 480,253,229 91.607 85.00 85.00 85.20 85.00 91.65 5,242,564 91.607

Webb-site Database - Powered By Linux Group

Back to top