Shanghai Forest Cabin Cosmetics Group Co., Ltd. (HKG:2657)
Hong Kong · Delayed Price · Currency is HKD 57.70
+0.40 (0.70%)
Nov 13, 2026, 4:08 PM HKT
HKG:2657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.80 | 59.05 | 56.70 | 57.70 | 57.70 | 0.70% | 7,400 |
| Nov 12, 2026 | 57.30 | 58.95 | 56.45 | 57.30 | 57.30 | -3.05% | 8,850 |
| Nov 11, 2026 | 59.50 | 60.80 | 57.30 | 59.10 | 59.10 | 0.17% | 146,550 |
| Nov 10, 2026 | 59.00 | 59.40 | 58.25 | 59.00 | 59.00 | 0.60% | 4,350 |
| Nov 9, 2026 | 60.00 | 60.00 | 57.00 | 58.65 | 58.65 | -0.34% | 30,400 |
| Nov 6, 2026 | 57.95 | 59.00 | 57.00 | 58.85 | 58.85 | 1.47% | 6,050 |
| Nov 5, 2026 | 56.00 | 58.45 | 54.80 | 58.00 | 58.00 | 3.57% | 19,950 |
| Nov 4, 2026 | 54.10 | 56.50 | 53.00 | 56.00 | 56.00 | 3.51% | 25,800 |
| Nov 3, 2026 | 55.00 | 55.10 | 51.05 | 54.10 | 54.10 | -1.64% | 46,150 |
| Nov 2, 2026 | 50.00 | 56.00 | 48.00 | 55.00 | 55.00 | 10.00% | 66,750 |
| Oct 30, 2026 | 51.20 | 52.05 | 48.00 | 50.00 | 50.00 | -2.34% | 21,250 |
| Oct 29, 2026 | 57.10 | 57.30 | 50.70 | 51.20 | 51.20 | -11.11% | 57,750 |
| Oct 28, 2026 | 58.60 | 60.20 | 56.20 | 57.60 | 57.60 | -0.69% | 149,350 |
| Oct 27, 2026 | 60.00 | 60.20 | 58.00 | 58.00 | 58.00 | -3.33% | 238,650 |
| Oct 26, 2026 | 60.20 | 60.20 | 57.00 | 60.00 | 60.00 | -0.17% | 34,500 |
| Oct 23, 2026 | 59.50 | 60.10 | 58.00 | 60.10 | 60.10 | 1.86% | 31,850 |
| Oct 22, 2026 | 59.00 | 60.50 | 58.00 | 59.00 | 59.00 | 0.34% | 61,350 |
| Oct 21, 2026 | 56.50 | 60.15 | 56.50 | 58.80 | 58.80 | 4.07% | 50,700 |
| Oct 20, 2026 | 51.75 | 57.35 | 51.75 | 56.50 | 56.50 | 9.71% | 68,700 |
| Oct 16, 2026 | 54.45 | 54.45 | 51.50 | 51.50 | 51.50 | -3.92% | 105,250 |
| Oct 15, 2026 | 57.50 | 58.05 | 53.60 | 53.60 | 53.60 | -5.96% | 330,150 |
| Oct 14, 2026 | 59.90 | 61.10 | 55.05 | 57.00 | 57.00 | -5.00% | 478,800 |
| Oct 13, 2026 | 60.70 | 60.90 | 58.50 | 60.00 | 60.00 | -1.15% | 65,600 |
| Oct 12, 2026 | 59.00 | 61.55 | 58.00 | 60.70 | 60.70 | 4.66% | 323,950 |
| Oct 9, 2026 | 59.90 | 60.40 | 56.05 | 58.00 | 58.00 | -3.33% | 140,050 |
| Oct 8, 2026 | 59.00 | 60.10 | 55.30 | 60.00 | 60.00 | 1.69% | 76,350 |
| Oct 7, 2026 | 58.45 | 59.95 | 56.60 | 59.00 | 59.00 | 1.64% | 60,700 |
| Oct 6, 2026 | 59.00 | 59.50 | 57.35 | 58.05 | 58.05 | -1.02% | 56,550 |
| Oct 5, 2026 | 55.00 | 58.95 | 55.00 | 58.65 | 58.65 | 2.53% | 66,000 |
| Oct 2, 2026 | 56.50 | 57.20 | 55.15 | 57.20 | 57.20 | 0.18% | 57,050 |
| Sep 30, 2026 | 57.00 | 57.60 | 55.00 | 57.10 | 57.10 | 0.18% | 61,300 |
| Sep 29, 2026 | 56.90 | 57.40 | 54.50 | 57.00 | 57.00 | 0.44% | 61,800 |
| Sep 28, 2026 | 54.55 | 57.95 | 54.55 | 56.75 | 56.75 | 1.98% | 58,200 |
| Sep 25, 2026 | 53.75 | 56.70 | 53.70 | 55.65 | 55.65 | 2.96% | 58,100 |
| Sep 24, 2026 | 53.20 | 55.00 | 53.20 | 54.05 | 54.05 | 1.98% | 59,350 |
| Sep 23, 2026 | 52.00 | 54.00 | 50.60 | 53.00 | 53.00 | 1.92% | 62,550 |
| Sep 22, 2026 | 49.00 | 52.25 | 48.52 | 52.00 | 52.00 | 5.11% | 129,700 |
| Sep 21, 2026 | 50.20 | 51.40 | 48.54 | 51.00 | 49.47 | 0.39% | 72,750 |
| Sep 18, 2026 | 50.00 | 51.85 | 50.00 | 50.80 | 49.28 | 1.20% | 61,650 |
| Sep 17, 2026 | 49.50 | 51.55 | 48.32 | 50.20 | 48.69 | 1.25% | 63,250 |
| Sep 16, 2026 | 54.30 | 54.30 | 47.56 | 49.58 | 48.09 | -2.59% | 92,150 |
| Sep 15, 2026 | 50.00 | 52.80 | 49.02 | 50.90 | 49.37 | 2.87% | 86,100 |
| Sep 14, 2026 | 52.50 | 53.10 | 49.44 | 49.48 | 48.00 | -6.73% | 80,650 |
| Sep 11, 2026 | 55.00 | 55.00 | 48.58 | 53.05 | 51.46 | -2.30% | 106,150 |
| Sep 10, 2026 | 54.00 | 57.75 | 53.70 | 54.30 | 52.67 | 0.93% | 158,130 |
| Sep 9, 2026 | 53.50 | 54.50 | 52.80 | 53.80 | 52.19 | -1.01% | 95,500 |
| Sep 8, 2026 | 53.60 | 55.15 | 50.60 | 54.35 | 52.72 | 1.49% | 103,050 |
| Sep 7, 2026 | 56.00 | 56.00 | 52.00 | 53.55 | 51.94 | -4.37% | 10,600 |
| Sep 4, 2026 | 58.00 | 58.00 | 55.50 | 56.00 | 54.32 | -0.97% | 9,400 |
| Sep 3, 2026 | 58.90 | 58.90 | 55.15 | 56.55 | 54.85 | -1.91% | 22,800 |