Sustainable Forest Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.014	0.014	0.014	0.014	0.140	122,500
2022-11-21	0.013	0.014	0.013	0.014	0.140	5,646,125
2022-11-18	0.013	0.013	0.013	0.013	0.130	9,600,000
2022-11-17	0.013	0.013	0.012	0.012	0.120	3,720,000
2022-11-16	0.013	0.013	0.013	0.013	0.130	1,538,750
2022-11-15	0.012	0.013	0.012	0.013	0.130	540,000
2022-11-14	0.012	0.013	0.012	0.013	0.130	227,500
2022-11-11	0.012	0.013	0.011	0.013	0.130	4,683,437
2022-11-10	0.013	0.013	0.013	0.013	0.130	0
2022-11-09	0.012	0.013	0.012	0.013	0.130	1,080,000
2022-11-08	0.013	0.014	0.013	0.014	0.140	240,000
2022-11-07	0.012	0.013	0.012	0.013	0.130	720,000
2022-11-04	0.012	0.014	0.012	0.014	0.140	981,812
2022-11-03	0.014	0.014	0.014	0.014	0.140	0
2022-11-02	0.014	0.014	0.014	0.014	0.140	0
2022-11-01	0.014	0.014	0.014	0.014	0.140	0
2022-10-31	0.013	0.014	0.013	0.014	0.140	240,000
2022-10-28	0.014	0.014	0.014	0.014	0.140	0
2022-10-27	0.014	0.014	0.014	0.014	0.140	240,000
2022-10-26	0.014	0.014	0.014	0.014	0.140	120,000
2022-10-25	0.012	0.013	0.012	0.013	0.130	2,400,000
2022-10-24	0.014	0.014	0.013	0.013	0.130	4,166,249
2022-10-21	0.014	0.016	0.014	0.016	0.160	800,000
2022-10-20	0.013	0.014	0.010	0.014	0.140	56,527,500
2022-10-19	0.013	0.013	0.013	0.013	0.130	496,250
2022-10-18	0.013	0.014	0.013	0.014	0.140	977,187
2022-10-17	0.014	0.014	0.014	0.014	0.140	1,560,000
2022-10-14	0.014	0.014	0.014	0.014	0.140	186,250
2022-10-13	0.014	0.015	0.014	0.015	0.150	3,635,006
2022-10-12	0.015	0.015	0.015	0.015	0.150	0
2022-10-11	0.015	0.015	0.014	0.015	0.150	376,334
2022-10-10	0.015	0.015	0.015	0.015	0.150	3,000,000
2022-10-07	0.015	0.015	0.015	0.015	0.150	1,641,523
2022-10-06	0.015	0.016	0.015	0.016	0.160	3,698,750
2022-10-05	0.016	0.016	0.016	0.016	0.160	180,625
2022-10-03	0.015	0.015	0.015	0.015	0.150	60,375
2022-09-30	0.015	0.016	0.015	0.016	0.160	2,520,000
2022-09-29	0.016	0.016	0.015	0.015	0.150	1,831,250
2022-09-28	0.016	0.016	0.016	0.016	0.160	8,750
2022-09-27	0.015	0.016	0.015	0.016	0.160	216,000
2022-09-26	0.015	0.016	0.015	0.016	0.160	195,000
2022-09-23	0.016	0.016	0.016	0.016	0.160	0
2022-09-22	0.015	0.016	0.015	0.016	0.160	362,500
2022-09-21	0.016	0.016	0.016	0.016	0.160	2,470,000
2022-09-20	0.017	0.017	0.017	0.017	0.170	0
2022-09-19	0.017	0.017	0.017	0.017	0.170	0
2022-09-16	0.016	0.017	0.016	0.017	0.170	240,000
2022-09-15	0.017	0.017	0.017	0.017	0.170	12,500
2022-09-14	0.016	0.017	0.016	0.017	0.170	445,000
2022-09-13	0.017	0.017	0.017	0.017	0.170	0
2022-09-09	0.016	0.019	0.016	0.017	0.170	6,600,000
2022-09-08	0.015	0.016	0.015	0.016	0.160	720,000
2022-09-07	0.016	0.016	0.016	0.016	0.160	49,583
2022-09-06	0.016	0.016	0.016	0.016	0.160	1,990,300
2022-09-05	0.016	0.016	0.016	0.016	0.160	540,000
2022-09-02	0.016	0.016	0.016	0.016	0.160	3,512,931
2022-09-01	0.015	0.015	0.015	0.015	0.150	120,000
2022-08-31	0.015	0.015	0.015	0.015	0.150	473,744
2022-08-30	0.015	0.015	0.015	0.015	0.150	1,620,000
2022-08-29	0.015	0.015	0.015	0.015	0.150	420,000

← NewerPage 17 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.