Sustainable Forest Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.012	0.013	0.012	0.013	0.130	3,140,000
2023-05-22	0.013	0.013	0.013	0.013	0.130	75,000
2023-05-19	0.014	0.014	0.014	0.014	0.140	1,743,750
2023-05-18	0.013	0.015	0.013	0.014	0.140	210,000
2023-05-17	0.014	0.014	0.014	0.014	0.140	0
2023-05-16	0.014	0.014	0.014	0.014	0.140	60,000
2023-05-15	0.013	0.013	0.013	0.013	0.130	720,000
2023-05-12	0.014	0.015	0.014	0.014	0.140	2,231,250
2023-05-11	0.014	0.014	0.014	0.014	0.140	2,500
2023-05-10	0.012	0.014	0.012	0.014	0.140	2,427,000
2023-05-09	0.014	0.015	0.014	0.014	0.140	3,000,000
2023-05-08	0.013	0.015	0.013	0.014	0.140	2,100,000
2023-05-05	0.012	0.012	0.012	0.012	0.120	1,020,000
2023-05-04	0.011	0.012	0.011	0.012	0.120	804,988
2023-05-03	0.011	0.013	0.011	0.013	0.130	3,900,000
2023-05-02	0.011	0.012	0.011	0.011	0.110	3,932,500
2023-04-28	0.011	0.011	0.011	0.011	0.110	147,500
2023-04-27	0.011	0.012	0.011	0.012	0.120	1,381,250
2023-04-26	0.011	0.011	0.011	0.011	0.110	0
2023-04-25	0.011	0.011	0.011	0.011	0.110	0
2023-04-24	0.011	0.011	0.011	0.011	0.110	1,992,500
2023-04-21	0.011	0.013	0.011	0.011	0.110	5,920,000
2023-04-20	0.012	0.012	0.011	0.012	0.120	977,500
2023-04-19	0.011	0.011	0.011	0.011	0.110	1,729,744
2023-04-18	0.011	0.012	0.011	0.011	0.110	720,000
2023-04-17	0.011	0.011	0.011	0.011	0.110	1,170,728
2023-04-14	0.011	0.011	0.011	0.011	0.110	3,750
2023-04-13	0.011	0.011	0.011	0.011	0.110	240,000
2023-04-12	0.011	0.011	0.011	0.011	0.110	684,000
2023-04-11	0.012	0.012	0.011	0.011	0.110	6,577,491
2023-04-06	0.012	0.012	0.012	0.012	0.120	142,500
2023-04-04	0.012	0.012	0.012	0.012	0.120	0
2023-04-03	0.012	0.012	0.012	0.012	0.120	6,250
2023-03-31	0.012	0.012	0.012	0.012	0.120	219,988
2023-03-30	0.012	0.012	0.012	0.012	0.120	206,238
2023-03-29	0.012	0.013	0.012	0.013	0.130	4,452,500
2023-03-28	0.013	0.013	0.013	0.013	0.130	0
2023-03-27	0.013	0.013	0.013	0.013	0.130	0
2023-03-24	0.013	0.013	0.013	0.013	0.130	0
2023-03-23	0.013	0.013	0.012	0.013	0.130	2,100,000
2023-03-22	0.013	0.013	0.013	0.013	0.130	0
2023-03-21	0.012	0.013	0.012	0.013	0.130	126,250
2023-03-20	0.012	0.013	0.012	0.013	0.130	1,625,000
2023-03-17	0.012	0.014	0.012	0.014	0.140	2,929,636
2023-03-16	0.014	0.014	0.014	0.014	0.140	362,500
2023-03-15	0.013	0.013	0.013	0.013	0.130	2,231,666
2023-03-14	0.013	0.013	0.013	0.013	0.130	240,000
2023-03-13	0.013	0.013	0.013	0.013	0.130	3,720,000
2023-03-10	0.013	0.013	0.013	0.013	0.130	3,060,000
2023-03-09	0.014	0.014	0.013	0.013	0.130	1,200,000
2023-03-08	0.014	0.014	0.014	0.014	0.140	120,000
2023-03-07	0.014	0.014	0.014	0.014	0.140	0
2023-03-06	0.014	0.014	0.014	0.014	0.140	0
2023-03-03	0.014	0.014	0.014	0.014	0.140	80,000
2023-03-02	0.014	0.014	0.014	0.014	0.140	85,000
2023-03-01	0.014	0.015	0.014	0.015	0.150	120,000
2023-02-28	0.014	0.015	0.014	0.015	0.150	145,000
2023-02-27	0.013	0.013	0.013	0.013	0.130	625
2023-02-24	0.013	0.013	0.013	0.013	0.130	103,125
2023-02-23	0.014	0.014	0.013	0.013	0.130	3,420,000

← NewerPage 15 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.