Sustainable Forest Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.019	0.024	0.019	0.020	0.200	79,622,500
2024-08-09	0.019	0.020	0.019	0.019	0.190	21,385,000
2024-08-08	0.020	0.020	0.019	0.019	0.190	84,060,000
2024-08-07	0.018	0.019	0.018	0.019	0.190	2,880,000
2024-08-06	0.017	0.018	0.017	0.018	0.180	989,161
2024-08-05	0.017	0.017	0.016	0.017	0.170	8,220,000
2024-08-02	0.018	0.018	0.017	0.017	0.170	3,524,869
2024-08-01	0.018	0.018	0.018	0.018	0.180	360,000
2024-07-31	0.018	0.018	0.018	0.018	0.180	902,500
2024-07-30	0.019	0.019	0.019	0.019	0.190	0
2024-07-29	0.019	0.019	0.019	0.019	0.190	32,500
2024-07-26	0.019	0.019	0.019	0.019	0.190	0
2024-07-25	0.018	0.019	0.018	0.019	0.190	1,800,000
2024-07-24	0.019	0.019	0.019	0.019	0.190	0
2024-07-23	0.019	0.019	0.018	0.019	0.190	292,000
2024-07-22	0.019	0.019	0.019	0.019	0.190	184,000
2024-07-19	0.020	0.020	0.020	0.020	0.200	10,000
2024-07-18	0.018	0.020	0.018	0.020	0.200	439,994
2024-07-17	0.020	0.020	0.020	0.020	0.200	0
2024-07-16	0.020	0.020	0.020	0.020	0.200	8,437
2024-07-15	0.020	0.021	0.020	0.021	0.210	1,320,000
2024-07-12	0.020	0.020	0.019	0.020	0.200	282,545,000
2024-07-11	0.019	0.020	0.019	0.020	0.200	963,750
2024-07-10	0.018	0.020	0.018	0.020	0.200	123,750
2024-07-09	0.019	0.020	0.019	0.020	0.200	780,000
2024-07-08	0.019	0.020	0.019	0.020	0.200	180,000
2024-07-05	0.020	0.021	0.020	0.020	0.200	5,340,000
2024-07-04	0.020	0.020	0.019	0.020	0.200	240,000
2024-07-03	0.020	0.020	0.020	0.020	0.200	20,000
2024-07-02	0.020	0.020	0.019	0.020	0.200	5,400,000
2024-06-28	0.018	0.020	0.018	0.020	0.200	4,260,000
2024-06-27	0.019	0.020	0.018	0.020	0.200	3,660,000
2024-06-26	0.019	0.020	0.019	0.020	0.200	3,180,000
2024-06-25	0.019	0.020	0.019	0.020	0.200	2,160,000
2024-06-24	0.019	0.020	0.019	0.019	0.190	1,500,312
2024-06-21	0.020	0.021	0.019	0.021	0.210	5,100,000
2024-06-20	0.020	0.021	0.020	0.021	0.210	3,577,491
2024-06-19	0.022	0.023	0.017	0.021	0.210	464,470,000
2024-06-18	0.024	0.024	0.021	0.022	0.220	215,040,000
2024-06-17	0.020	0.024	0.020	0.024	0.240	174,039,988
2024-06-14	0.020	0.021	0.020	0.021	0.210	18,240,000
2024-06-13	0.020	0.021	0.020	0.021	0.210	600,000
2024-06-12	0.020	0.021	0.019	0.021	0.210	10,980,000
2024-06-11	0.022	0.022	0.019	0.020	0.200	183,540,000
2024-06-07	0.023	0.023	0.021	0.023	0.230	23,837,500
2024-06-06	0.024	0.024	0.023	0.024	0.240	4,260,000
2024-06-05	0.023	0.024	0.022	0.024	0.240	21,516,994
2024-06-04	0.023	0.023	0.022	0.023	0.230	12,483,125
2024-06-03	0.023	0.024	0.023	0.024	0.240	14,227,500
2024-05-31	0.023	0.024	0.022	0.024	0.240	12,488,750
2024-05-30	0.026	0.028	0.022	0.023	0.230	37,181,250
2024-05-29	0.023	0.023	0.023	0.023	0.230	71,250
2024-05-28	0.023	0.023	0.022	0.023	0.230	11,103,750
2024-05-27	0.024	0.024	0.022	0.023	0.230	1,995,988
2024-05-24	0.023	0.023	0.022	0.023	0.230	16,920,000
2024-05-23	0.025	0.025	0.024	0.024	0.240	1,380,000
2024-05-22	0.025	0.026	0.025	0.025	0.250	9,000,000
2024-05-21	0.026	0.026	0.023	0.025	0.250	7,027,500
2024-05-20	0.022	0.027	0.022	0.025	0.250	46,780,625
2024-05-17	0.022	0.023	0.022	0.023	0.230	13,272,500

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.