Shanghai Forest Cabin Cosmetics Group Co., Ltd. (HKG:2657)
Hong Kong · Delayed Price · Currency is HKD 52.00
-1.46 (-2.74%)
At close: May 12, 2026
HKG:2657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 54.00 | 54.05 | 51.55 | 52.00 | 52.00 | -4.67% | 60,351 |
| May 11, 2026 | 57.00 | 58.90 | 53.60 | 54.55 | 53.46 | -4.38% | 50,542 |
| May 8, 2026 | 58.25 | 60.10 | 56.00 | 57.05 | 55.91 | -3.31% | 115,651 |
| May 7, 2026 | 49.20 | 62.90 | 49.20 | 59.00 | 57.83 | 17.41% | 490,756 |
| May 6, 2026 | 52.90 | 52.90 | 48.80 | 50.25 | 49.25 | -5.01% | 195,559 |
| May 5, 2026 | 53.60 | 53.60 | 51.25 | 52.90 | 51.85 | -1.21% | 58,547 |
| May 4, 2026 | 55.65 | 56.60 | 53.00 | 53.55 | 52.48 | -3.51% | 51,330 |
| Apr 30, 2026 | 62.00 | 62.00 | 55.50 | 55.50 | 54.40 | -8.72% | 69,509 |
| Apr 29, 2026 | 59.05 | 61.60 | 59.05 | 60.80 | 59.59 | 3.40% | 106,295 |
| Apr 28, 2026 | 58.95 | 63.30 | 58.00 | 58.80 | 57.63 | -0.93% | 250,129 |
| Apr 27, 2026 | 59.45 | 63.45 | 59.05 | 59.35 | 58.17 | -0.34% | 262,877 |
| Apr 24, 2026 | 59.60 | 61.00 | 58.45 | 59.55 | 58.36 | -2.06% | 15,814 |
| Apr 23, 2026 | 62.95 | 62.95 | 59.40 | 60.80 | 59.59 | -3.42% | 92,092 |
| Apr 22, 2026 | 60.85 | 63.45 | 59.60 | 62.95 | 61.70 | 2.78% | 106,876 |
| Apr 21, 2026 | 61.00 | 63.00 | 59.65 | 61.25 | 60.03 | 1.32% | 124,585 |
| Apr 20, 2026 | 61.95 | 62.00 | 60.20 | 60.45 | 59.25 | -2.34% | 26,593 |
| Apr 17, 2026 | 59.30 | 61.95 | 59.30 | 61.90 | 60.67 | 4.38% | 482,857 |
| Apr 16, 2026 | 56.90 | 60.70 | 56.40 | 59.30 | 58.12 | 3.85% | 137,080 |
| Apr 15, 2026 | 53.60 | 57.15 | 52.25 | 57.10 | 55.96 | 9.49% | 311,651 |
| Apr 14, 2026 | 57.35 | 57.45 | 51.10 | 52.15 | 51.11 | -8.91% | 339,243 |
| Apr 13, 2026 | 57.50 | 58.20 | 56.05 | 57.25 | 56.11 | -0.52% | 50,460 |
| Apr 10, 2026 | 58.00 | 59.00 | 56.05 | 57.55 | 56.40 | 0.35% | 95,184 |
| Apr 9, 2026 | 62.00 | 63.55 | 56.80 | 57.35 | 56.21 | -8.97% | 225,809 |
| Apr 8, 2026 | 64.90 | 65.30 | 62.60 | 63.00 | 61.75 | -0.87% | 56,138 |
| Apr 2, 2026 | 62.00 | 64.80 | 59.10 | 63.55 | 62.29 | 4.18% | 508,503 |
| Apr 1, 2026 | 60.00 | 61.00 | 58.70 | 61.00 | 59.79 | 4.99% | 66,963 |
| Mar 31, 2026 | 64.00 | 64.50 | 57.60 | 58.10 | 56.94 | -7.78% | 367,582 |
| Mar 30, 2026 | 60.00 | 64.60 | 60.00 | 63.00 | 61.75 | 5.18% | 69,750 |
| Mar 27, 2026 | 64.50 | 66.15 | 59.90 | 59.90 | 58.71 | -8.62% | 117,126 |
| Mar 26, 2026 | 68.00 | 68.00 | 64.55 | 65.55 | 64.25 | -4.52% | 83,064 |
| Mar 25, 2026 | 68.00 | 70.50 | 67.25 | 68.65 | 67.28 | 0.37% | 146,877 |
| Mar 24, 2026 | 66.30 | 69.95 | 62.00 | 68.40 | 67.04 | 2.78% | 193,173 |
| Mar 23, 2026 | 71.00 | 71.35 | 64.80 | 66.55 | 65.23 | -8.27% | 84,961 |
| Mar 20, 2026 | 71.80 | 73.50 | 68.40 | 72.55 | 71.11 | 0.07% | 277,975 |
| Mar 19, 2026 | 70.00 | 72.95 | 67.45 | 72.50 | 71.06 | 2.11% | 162,461 |
| Mar 18, 2026 | 68.85 | 71.00 | 66.05 | 71.00 | 69.59 | 3.12% | 116,674 |
| Mar 17, 2026 | 66.90 | 70.45 | 66.90 | 68.85 | 67.48 | 4.64% | 136,148 |
| Mar 16, 2026 | 65.00 | 70.50 | 63.65 | 65.80 | 64.49 | 6.13% | 222,050 |
| Mar 13, 2026 | 63.00 | 65.00 | 61.20 | 62.00 | 60.77 | - | 57,250 |
| Mar 12, 2026 | 68.90 | 68.90 | 62.00 | 62.00 | 60.77 | -10.08% | 19,150 |
| Mar 11, 2026 | 67.40 | 69.70 | 65.25 | 68.95 | 67.58 | 2.22% | 214,300 |
| Mar 10, 2026 | 67.00 | 68.00 | 64.30 | 67.45 | 66.11 | 5.39% | 89,550 |
| Mar 9, 2026 | 59.90 | 66.35 | 59.70 | 64.00 | 62.73 | 2.56% | 99,300 |
| Mar 6, 2026 | 63.50 | 64.00 | 62.15 | 62.40 | 61.16 | -2.95% | 26,450 |
| Mar 5, 2026 | 59.70 | 65.20 | 59.70 | 64.30 | 63.02 | 9.17% | 221,250 |
| Mar 4, 2026 | 64.00 | 64.00 | 57.85 | 58.90 | 57.73 | -9.38% | 164,250 |
| Mar 3, 2026 | 68.00 | 68.00 | 63.40 | 65.00 | 63.71 | -5.80% | 111,750 |
| Mar 2, 2026 | 70.20 | 70.20 | 67.60 | 69.00 | 67.63 | -2.89% | 32,900 |
| Feb 27, 2026 | 68.90 | 71.70 | 68.00 | 71.05 | 69.64 | 3.65% | 95,700 |
| Feb 26, 2026 | 76.00 | 76.00 | 66.00 | 68.55 | 67.19 | -6.73% | 431,450 |