Shanghai Forest Cabin Cosmetics Group Co., Ltd. (HKG:2657)
Hong Kong · Delayed Price · Currency is HKD 53.15
-1.15 (-2.12%)
Sep 11, 2026, 3:59 PM HKT
HKG:2657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 55.00 | 55.00 | 48.58 | 53.05 | 53.05 | -2.30% | 106,150 |
| Sep 10, 2026 | 54.00 | 57.75 | 53.70 | 54.30 | 54.30 | 0.93% | 158,130 |
| Sep 9, 2026 | 53.50 | 54.50 | 52.80 | 53.80 | 53.80 | -1.01% | 95,500 |
| Sep 8, 2026 | 53.60 | 55.15 | 50.60 | 54.35 | 54.35 | 1.49% | 103,050 |
| Sep 7, 2026 | 56.00 | 56.00 | 52.00 | 53.55 | 53.55 | -4.38% | 10,600 |
| Sep 4, 2026 | 58.00 | 58.00 | 55.50 | 56.00 | 56.00 | -0.97% | 9,400 |
| Sep 3, 2026 | 58.90 | 58.90 | 55.15 | 56.55 | 56.55 | -1.91% | 22,800 |
| Sep 2, 2026 | 59.00 | 61.10 | 56.50 | 57.65 | 57.65 | -2.45% | 101,900 |
| Sep 1, 2026 | 59.20 | 61.00 | 54.75 | 59.10 | 59.10 | 2.60% | 226,450 |
| Aug 31, 2026 | 58.95 | 59.00 | 57.00 | 57.60 | 57.60 | -2.37% | 26,850 |
| Aug 28, 2026 | 58.00 | 59.35 | 57.00 | 59.00 | 59.00 | 1.72% | 40,300 |
| Aug 27, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 44,450 |
| Aug 26, 2026 | 57.55 | 58.80 | 56.55 | 58.00 | 58.00 | 1.75% | 39,450 |
| Aug 25, 2026 | 56.50 | 57.60 | 56.20 | 57.00 | 57.00 | 2.52% | 27,050 |
| Aug 24, 2026 | 56.00 | 57.45 | 53.90 | 55.60 | 55.60 | 1.28% | 86,465 |
| Aug 21, 2026 | 54.00 | 56.30 | 54.00 | 54.90 | 54.90 | 1.67% | 18,193 |
| Aug 20, 2026 | 53.00 | 55.60 | 53.00 | 54.00 | 54.00 | 1.79% | 26,458 |
| Aug 19, 2026 | 50.85 | 53.60 | 50.80 | 53.05 | 53.05 | 2.81% | 38,301 |
| Aug 18, 2026 | 51.00 | 52.00 | 48.50 | 51.60 | 51.60 | 0.19% | 83,410 |
| Aug 17, 2026 | 48.58 | 52.00 | 48.58 | 51.50 | 51.50 | 5.23% | 78,362 |
| Aug 14, 2026 | 47.68 | 49.90 | 47.50 | 48.94 | 48.94 | 1.96% | 13,414 |
| Aug 13, 2026 | 48.00 | 48.50 | 47.34 | 48.00 | 48.00 | - | 26,313 |
| Aug 12, 2026 | 47.62 | 48.30 | 47.62 | 48.00 | 48.00 | - | 5,797 |
| Aug 11, 2026 | 48.02 | 48.46 | 47.50 | 48.00 | 48.00 | -0.87% | 54,704 |
| Aug 10, 2026 | 48.68 | 50.95 | 48.26 | 48.42 | 48.42 | -1.14% | 63,422 |
| Aug 7, 2026 | 48.00 | 49.34 | 47.62 | 48.98 | 48.98 | 1.74% | 25,239 |
| Aug 6, 2026 | 47.90 | 48.70 | 47.68 | 48.14 | 48.14 | 0.50% | 21,916 |
| Aug 5, 2026 | 48.60 | 48.60 | 46.02 | 47.90 | 47.90 | 0.08% | 49,350 |
| Aug 4, 2026 | 47.70 | 47.98 | 46.90 | 47.86 | 47.86 | 0.34% | 27,972 |
| Aug 3, 2026 | 49.08 | 49.08 | 47.00 | 47.70 | 47.70 | -3.71% | 116,344 |
| Jul 31, 2026 | 47.70 | 51.20 | 46.20 | 49.54 | 49.54 | 4.74% | 94,225 |
| Jul 30, 2026 | 51.45 | 53.75 | 47.30 | 47.30 | 47.30 | -9.04% | 373,809 |
| Jul 29, 2026 | 51.50 | 54.00 | 49.60 | 52.00 | 52.00 | - | 149,717 |
| Jul 28, 2026 | 48.30 | 52.40 | 46.60 | 52.00 | 52.00 | 5.91% | 243,002 |
| Jul 27, 2026 | 50.00 | 52.80 | 48.02 | 49.10 | 49.10 | -1.80% | 796,428 |
| Jul 24, 2026 | 52.80 | 54.85 | 45.30 | 50.00 | 50.00 | -5.30% | 1,072,289 |
| Jul 23, 2026 | 53.90 | 54.85 | 50.05 | 52.80 | 52.80 | -2.22% | 222,293 |
| Jul 22, 2026 | 52.95 | 54.20 | 51.05 | 54.00 | 54.00 | 0.09% | 112,381 |
| Jul 21, 2026 | 53.30 | 56.25 | 52.20 | 53.95 | 53.95 | 1.79% | 215,010 |
| Jul 20, 2026 | 49.50 | 54.00 | 49.46 | 53.00 | 53.00 | 4.33% | 97,930 |
| Jul 17, 2026 | 49.56 | 51.65 | 46.80 | 50.80 | 50.80 | 1.40% | 243,367 |
| Jul 16, 2026 | 48.50 | 52.00 | 47.60 | 50.10 | 50.10 | 4.90% | 138,399 |
| Jul 15, 2026 | 43.18 | 48.18 | 43.18 | 47.76 | 47.76 | 7.96% | 83,785 |
| Jul 14, 2026 | 42.50 | 45.00 | 40.38 | 44.24 | 44.24 | 0.55% | 331,983 |
| Jul 13, 2026 | 42.78 | 44.32 | 41.18 | 44.00 | 44.00 | 0.50% | 224,371 |
| Jul 10, 2026 | 42.36 | 43.80 | 39.26 | 43.78 | 43.78 | 4.19% | 147,453 |
| Jul 9, 2026 | 43.88 | 43.88 | 37.54 | 42.02 | 42.02 | -1.96% | 646,316 |
| Jul 8, 2026 | 42.50 | 44.56 | 41.30 | 42.86 | 42.86 | 2.29% | 100,802 |
| Jul 7, 2026 | 42.90 | 44.76 | 41.00 | 41.90 | 41.90 | 0.67% | 267,158 |
| Jul 6, 2026 | 38.44 | 42.40 | 38.44 | 41.62 | 41.62 | 6.45% | 80,710 |