Shanghai Forest Cabin Cosmetics Group Co., Ltd. (HKG:2657)
Hong Kong · Delayed Price · Currency is HKD 57.20
+0.10 (0.18%)
Oct 2, 2026, 4:08 PM HKT
HKG:2657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 59.00 | 61.10 | 56.50 | 57.65 | 55.92 | -2.45% | 101,900 |
| Sep 1, 2026 | 59.20 | 61.00 | 54.75 | 59.10 | 57.33 | 2.60% | 226,450 |
| Aug 31, 2026 | 58.95 | 59.00 | 57.00 | 57.60 | 55.87 | -2.37% | 26,850 |
| Aug 28, 2026 | 58.00 | 59.35 | 57.00 | 59.00 | 57.23 | 1.72% | 40,300 |
| Aug 27, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 56.26 | - | 44,450 |
| Aug 26, 2026 | 57.55 | 58.80 | 56.55 | 58.00 | 56.26 | 1.75% | 39,450 |
| Aug 25, 2026 | 56.50 | 57.60 | 56.20 | 57.00 | 55.29 | 2.52% | 27,050 |
| Aug 24, 2026 | 56.00 | 57.45 | 53.90 | 55.60 | 53.93 | 1.28% | 86,465 |
| Aug 21, 2026 | 54.00 | 56.30 | 54.00 | 54.90 | 53.25 | 1.67% | 18,193 |
| Aug 20, 2026 | 53.00 | 55.60 | 53.00 | 54.00 | 52.38 | 1.79% | 26,458 |
| Aug 19, 2026 | 50.85 | 53.60 | 50.80 | 53.05 | 51.46 | 2.81% | 38,301 |
| Aug 18, 2026 | 51.00 | 52.00 | 48.50 | 51.60 | 50.05 | 0.19% | 83,410 |
| Aug 17, 2026 | 48.58 | 52.00 | 48.58 | 51.50 | 49.95 | 5.23% | 78,362 |
| Aug 14, 2026 | 47.68 | 49.90 | 47.50 | 48.94 | 47.47 | 1.96% | 13,414 |
| Aug 13, 2026 | 48.00 | 48.50 | 47.34 | 48.00 | 46.56 | - | 26,313 |
| Aug 12, 2026 | 47.62 | 48.30 | 47.62 | 48.00 | 46.56 | - | 5,797 |
| Aug 11, 2026 | 48.02 | 48.46 | 47.50 | 48.00 | 46.56 | -0.87% | 54,704 |
| Aug 10, 2026 | 48.68 | 50.95 | 48.26 | 48.42 | 46.97 | -1.14% | 63,422 |
| Aug 7, 2026 | 48.00 | 49.34 | 47.62 | 48.98 | 47.51 | 1.74% | 25,239 |
| Aug 6, 2026 | 47.90 | 48.70 | 47.68 | 48.14 | 46.70 | 0.50% | 21,916 |
| Aug 5, 2026 | 48.60 | 48.60 | 46.02 | 47.90 | 46.46 | 0.08% | 49,350 |
| Aug 4, 2026 | 47.70 | 47.98 | 46.90 | 47.86 | 46.42 | 0.34% | 27,972 |
| Aug 3, 2026 | 49.08 | 49.08 | 47.00 | 47.70 | 46.27 | -3.71% | 116,344 |
| Jul 31, 2026 | 47.70 | 51.20 | 46.20 | 49.54 | 48.05 | 4.74% | 94,225 |
| Jul 30, 2026 | 51.45 | 53.75 | 47.30 | 47.30 | 45.88 | -9.04% | 373,809 |
| Jul 29, 2026 | 51.50 | 54.00 | 49.60 | 52.00 | 50.44 | - | 149,717 |
| Jul 28, 2026 | 48.30 | 52.40 | 46.60 | 52.00 | 50.44 | 5.91% | 243,002 |
| Jul 27, 2026 | 50.00 | 52.80 | 48.02 | 49.10 | 47.63 | -1.80% | 796,428 |
| Jul 24, 2026 | 52.80 | 54.85 | 45.30 | 50.00 | 48.50 | -5.30% | 1,072,289 |