Sustainable Forest Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.018	0.022	0.018	0.022	0.220	10,359,988
2024-05-14	0.021	0.021	0.019	0.019	0.190	5,220,000
2024-05-13	0.021	0.022	0.020	0.022	0.220	3,560,000
2024-05-10	0.020	0.021	0.019	0.021	0.210	2,569,994
2024-05-09	0.021	0.022	0.021	0.021	0.210	14,278,729
2024-05-08	0.021	0.022	0.021	0.022	0.220	2,520,000
2024-05-07	0.021	0.021	0.020	0.021	0.210	725,306
2024-05-06	0.022	0.022	0.021	0.022	0.220	9,354,500
2024-05-03	0.020	0.023	0.020	0.023	0.230	667,500
2024-05-02	0.023	0.024	0.020	0.023	0.230	1,276,000
2024-04-30	0.021	0.024	0.021	0.023	0.230	16,641,250
2024-04-29	0.020	0.020	0.019	0.020	0.200	597,239,982
2024-04-26	0.021	0.022	0.020	0.020	0.200	445,266,250
2024-04-25	0.020	0.021	0.020	0.021	0.210	462,495,000
2024-04-24	0.021	0.024	0.019	0.021	0.210	209,053,622
2024-04-23	0.022	0.024	0.020	0.021	0.210	220,991,991
2024-04-22	0.022	0.023	0.021	0.022	0.220	154,710,000
2024-04-19	0.020	0.021	0.019	0.021	0.210	3,900,000
2024-04-18	0.022	0.024	0.022	0.022	0.220	18,505,312
2024-04-17	0.020	0.023	0.020	0.022	0.220	55,758,988
2024-04-16	0.016	0.026	0.016	0.019	0.190	50,825,625
2024-04-15	0.017	0.017	0.017	0.017	0.170	0
2024-04-12	0.017	0.017	0.017	0.017	0.170	0
2024-04-11	0.015	0.017	0.015	0.017	0.170	15,372,500
2024-04-10	0.016	0.017	0.016	0.016	0.160	8,251,994
2024-04-09	0.017	0.017	0.014	0.016	0.160	26,625,581
2024-04-08	0.017	0.017	0.016	0.017	0.170	9,120,000
2024-04-05	0.014	0.016	0.014	0.016	0.160	1,791,988
2024-04-03	0.015	0.016	0.014	0.016	0.160	2,507,500
2024-04-02	0.015	0.015	0.015	0.015	0.150	16,260,000
2024-03-28	0.015	0.015	0.015	0.015	0.150	5,882,500
2024-03-27	0.016	0.016	0.014	0.015	0.150	5,612,500
2024-03-26	0.015	0.016	0.014	0.015	0.150	1,441,250
2024-03-25	0.017	0.018	0.015	0.016	0.160	11,340,000
2024-03-22	0.017	0.017	0.015	0.017	0.170	2,092,916
2024-03-21	0.016	0.016	0.016	0.016	0.160	3,000,000
2024-03-20	0.013	0.016	0.013	0.016	0.160	6,060,000
2024-03-19	0.015	0.015	0.015	0.015	0.150	28,562
2024-03-18	0.013	0.015	0.013	0.015	0.150	4,097,500
2024-03-15	0.013	0.014	0.013	0.014	0.140	8,160,000
2024-03-14	0.016	0.017	0.014	0.015	0.150	5,940,000
2024-03-13	0.016	0.016	0.016	0.016	0.160	1,250
2024-03-12	0.013	0.018	0.013	0.017	0.170	13,740,000
2024-03-11	0.013	0.015	0.013	0.015	0.150	1,740,000
2024-03-08	0.016	0.016	0.015	0.015	0.150	554,000
2024-03-07	0.014	0.015	0.014	0.015	0.150	1,200,000
2024-03-06	0.013	0.015	0.013	0.015	0.150	860,000
2024-03-05	0.014	0.014	0.014	0.014	0.140	22,500
2024-03-04	0.014	0.015	0.013	0.014	0.140	828,000
2024-03-01	0.015	0.015	0.015	0.015	0.150	315,000
2024-02-29	0.016	0.016	0.015	0.016	0.160	11,460,000
2024-02-28	0.017	0.017	0.016	0.017	0.170	6,073,750
2024-02-27	0.015	0.017	0.015	0.017	0.170	6,129,988
2024-02-26	0.016	0.016	0.015	0.015	0.150	12,780,000
2024-02-23	0.016	0.016	0.015	0.015	0.150	660,000
2024-02-22	0.015	0.016	0.014	0.016	0.160	5,407,994
2024-02-21	0.016	0.017	0.015	0.016	0.160	1,488,331
2024-02-20	0.016	0.017	0.016	0.016	0.160	13,270,006
2024-02-19	0.015	0.018	0.015	0.017	0.170	36,017,187
2024-02-16	0.013	0.016	0.013	0.015	0.150	57,850,000

← NewerPage 11 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.