Shanghai Forest Cabin Cosmetics Group Co., Ltd. (HKG:2657)
Hong Kong · Delayed Price · Currency is HKD 59.90
-5.65 (-8.62%)
At close: Mar 27, 2026
HKG:2657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.50 | 66.15 | 59.90 | 59.90 | 59.90 | -8.62% | 117,126 |
| Mar 26, 2026 | 68.00 | 68.00 | 64.55 | 65.55 | 65.55 | -4.52% | 83,064 |
| Mar 25, 2026 | 68.00 | 70.50 | 67.25 | 68.65 | 68.65 | 0.37% | 146,877 |
| Mar 24, 2026 | 66.30 | 69.95 | 62.00 | 68.40 | 68.40 | 2.78% | 193,173 |
| Mar 23, 2026 | 71.00 | 71.35 | 64.80 | 66.55 | 66.55 | -8.27% | 84,961 |
| Mar 20, 2026 | 71.80 | 73.50 | 68.40 | 72.55 | 72.55 | 0.07% | 277,975 |
| Mar 19, 2026 | 70.00 | 72.95 | 67.45 | 72.50 | 72.50 | 2.11% | 162,461 |
| Mar 18, 2026 | 68.85 | 71.00 | 66.05 | 71.00 | 71.00 | 3.12% | 116,674 |
| Mar 17, 2026 | 66.90 | 70.45 | 66.90 | 68.85 | 68.85 | 4.64% | 136,148 |
| Mar 16, 2026 | 65.00 | 70.50 | 63.65 | 65.80 | 65.80 | 6.13% | 222,050 |
| Mar 13, 2026 | 63.00 | 65.00 | 61.20 | 62.00 | 62.00 | - | 57,250 |
| Mar 12, 2026 | 68.90 | 68.90 | 62.00 | 62.00 | 62.00 | -10.08% | 19,150 |
| Mar 11, 2026 | 67.40 | 69.70 | 65.25 | 68.95 | 68.95 | 2.22% | 214,300 |
| Mar 10, 2026 | 67.00 | 68.00 | 64.30 | 67.45 | 67.45 | 5.39% | 89,550 |
| Mar 9, 2026 | 59.90 | 66.35 | 59.70 | 64.00 | 64.00 | 2.56% | 99,300 |
| Mar 6, 2026 | 63.50 | 64.00 | 62.15 | 62.40 | 62.40 | -2.95% | 26,450 |
| Mar 5, 2026 | 59.70 | 65.20 | 59.70 | 64.30 | 64.30 | 9.17% | 221,250 |
| Mar 4, 2026 | 64.00 | 64.00 | 57.85 | 58.90 | 58.90 | -9.38% | 164,250 |
| Mar 3, 2026 | 68.00 | 68.00 | 63.40 | 65.00 | 65.00 | -5.80% | 111,750 |
| Mar 2, 2026 | 70.20 | 70.20 | 67.60 | 69.00 | 69.00 | -2.89% | 32,900 |
| Feb 27, 2026 | 68.90 | 71.70 | 68.00 | 71.05 | 71.05 | 3.65% | 95,700 |
| Feb 26, 2026 | 76.00 | 76.00 | 66.00 | 68.55 | 68.55 | -6.73% | 431,450 |
| Feb 25, 2026 | 73.00 | 77.15 | 72.00 | 73.50 | 73.50 | 0.62% | 31,300 |
| Feb 24, 2026 | 75.40 | 75.70 | 72.00 | 73.05 | 73.05 | -3.12% | 99,350 |
| Feb 23, 2026 | 75.00 | 79.55 | 75.00 | 75.40 | 75.40 | 0.20% | 181,000 |
| Feb 20, 2026 | 78.30 | 78.95 | 72.00 | 75.25 | 75.25 | -3.90% | 118,600 |
| Feb 16, 2026 | 73.05 | 80.15 | 67.35 | 78.30 | 78.30 | -2.37% | 543,000 |
| Feb 13, 2026 | 80.80 | 80.85 | 78.90 | 80.20 | 80.20 | -1.60% | 159,350 |
| Feb 12, 2026 | 83.80 | 84.00 | 80.90 | 81.50 | 81.50 | -4.45% | 134,800 |
| Feb 11, 2026 | 85.00 | 85.50 | 82.45 | 85.30 | 85.30 | -0.99% | 47,050 |
| Feb 10, 2026 | 89.00 | 89.00 | 83.25 | 86.15 | 86.15 | -3.20% | 45,850 |
| Feb 9, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 5.70% | 129,950 |
| Feb 6, 2026 | 82.70 | 85.00 | 82.30 | 84.20 | 84.20 | 1.81% | 83,100 |
| Feb 5, 2026 | 82.60 | 84.15 | 79.05 | 82.70 | 82.70 | 0.06% | 36,150 |
| Feb 4, 2026 | 82.00 | 82.65 | 81.00 | 82.65 | 82.65 | -0.12% | 13,050 |
| Feb 3, 2026 | 78.90 | 84.75 | 78.90 | 82.75 | 82.75 | 5.08% | 65,200 |
| Feb 2, 2026 | 83.70 | 83.70 | 78.60 | 78.75 | 78.75 | -5.91% | 36,600 |
| Jan 30, 2026 | 80.60 | 83.80 | 74.45 | 83.70 | 83.70 | 3.85% | 579,350 |
| Jan 29, 2026 | 85.15 | 85.30 | 79.40 | 80.60 | 80.60 | -4.62% | 147,550 |
| Jan 28, 2026 | 84.50 | 85.35 | 82.75 | 84.50 | 84.50 | 0.12% | 48,200 |
| Jan 27, 2026 | 84.00 | 85.15 | 82.50 | 84.40 | 84.40 | -0.71% | 47,700 |
| Jan 26, 2026 | 83.55 | 85.55 | 83.50 | 85.00 | 85.00 | 2.16% | 64,300 |
| Jan 23, 2026 | 86.20 | 86.40 | 82.55 | 83.20 | 83.20 | -3.70% | 152,200 |
| Jan 22, 2026 | 87.00 | 89.75 | 85.25 | 86.40 | 86.40 | -0.69% | 114,150 |
| Jan 21, 2026 | 92.00 | 93.00 | 86.80 | 87.00 | 87.00 | -5.43% | 203,950 |
| Jan 20, 2026 | 93.40 | 95.20 | 91.60 | 92.00 | 92.00 | -1.50% | 143,400 |
| Jan 19, 2026 | 85.00 | 96.00 | 85.00 | 93.40 | 93.40 | 9.50% | 911,850 |
| Jan 16, 2026 | 82.85 | 87.00 | 82.35 | 85.30 | 85.30 | 2.90% | 225,750 |
| Jan 15, 2026 | 80.40 | 82.90 | 79.80 | 82.90 | 82.90 | 3.11% | 224,400 |
| Jan 14, 2026 | 78.60 | 80.95 | 78.60 | 80.40 | 80.40 | 2.29% | 164,150 |