Sustainable Forest Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.015	0.016	0.015	0.016	0.160	1,428,994
2022-08-25	0.015	0.016	0.015	0.016	0.160	660,000
2022-08-24	0.016	0.016	0.016	0.016	0.160	5,000
2022-08-23	0.015	0.016	0.015	0.016	0.160	279,988
2022-08-22	0.015	0.016	0.015	0.016	0.160	522,500
2022-08-19	0.016	0.016	0.016	0.016	0.160	0
2022-08-18	0.015	0.016	0.015	0.016	0.160	619,991
2022-08-17	0.016	0.016	0.016	0.016	0.160	2,160,000
2022-08-16	0.015	0.016	0.015	0.016	0.160	293,329
2022-08-15	0.015	0.016	0.015	0.016	0.160	805,000
2022-08-12	0.016	0.016	0.016	0.016	0.160	0
2022-08-11	0.015	0.016	0.015	0.016	0.160	1,130,000
2022-08-10	0.016	0.016	0.016	0.016	0.160	2,960,000
2022-08-09	0.016	0.016	0.016	0.016	0.160	120,000
2022-08-08	0.015	0.016	0.015	0.016	0.160	240,000
2022-08-05	0.016	0.016	0.016	0.016	0.160	32,006
2022-08-04	0.015	0.016	0.015	0.016	0.160	222,500
2022-08-03	0.016	0.016	0.016	0.016	0.160	60,000
2022-08-02	0.016	0.016	0.015	0.016	0.160	1,551,750
2022-08-01	0.016	0.017	0.016	0.016	0.160	2,622,500
2022-07-29	0.016	0.016	0.016	0.016	0.160	1,092,500
2022-07-28	0.017	0.017	0.016	0.016	0.160	3,136,250
2022-07-27	0.015	0.017	0.015	0.016	0.160	15,062,500
2022-07-26	0.017	0.017	0.015	0.015	0.150	41,107,500
2022-07-25	0.017	0.018	0.016	0.018	0.180	26,377,500
2022-07-22	0.018	0.018	0.017	0.018	0.180	4,560,581
2022-07-21	0.018	0.018	0.018	0.018	0.180	62,500
2022-07-20	0.017	0.018	0.017	0.018	0.180	1,500,000
2022-07-19	0.017	0.018	0.017	0.018	0.180	1,340,312
2022-07-18	0.018	0.018	0.017	0.018	0.180	17,760,000
2022-07-15	0.017	0.017	0.017	0.017	0.170	2,206,488
2022-07-14	0.016	0.018	0.016	0.017	0.170	2,433,988
2022-07-13	0.017	0.017	0.017	0.017	0.170	1,260,000
2022-07-12	0.016	0.018	0.016	0.017	0.170	14,300,000
2022-07-11	0.017	0.017	0.017	0.017	0.170	180,000
2022-07-08	0.018	0.018	0.015	0.017	0.170	42,060,833
2022-07-07	0.019	0.019	0.018	0.018	0.180	1,382,500
2022-07-06	0.019	0.019	0.017	0.018	0.180	74,040,000
2022-07-05	0.022	0.022	0.019	0.020	0.200	54,218,619
2022-07-04	0.022	0.023	0.022	0.023	0.230	2,565,613
2022-06-30	0.022	0.023	0.022	0.023	0.230	3,008,750
2022-06-29	0.022	0.023	0.022	0.023	0.230	21,120,000
2022-06-28	0.022	0.023	0.021	0.023	0.230	1,241,250
2022-06-27	0.021	0.023	0.021	0.023	0.230	5,502,500
2022-06-24	0.023	0.023	0.021	0.022	0.220	8,375,495
2022-06-23	0.020	0.025	0.020	0.023	0.230	20,282,500
2022-06-22	0.020	0.020	0.019	0.020	0.200	7,260,626
2022-06-21	0.017	0.021	0.017	0.020	0.200	11,809,842
2022-06-20	0.018	0.018	0.018	0.018	0.180	300,000
2022-06-17	0.018	0.018	0.018	0.018	0.180	19,994
2022-06-16	0.019	0.019	0.018	0.018	0.180	14,820,000
2022-06-15	0.018	0.019	0.018	0.019	0.190	1,800,000
2022-06-14	0.019	0.019	0.018	0.019	0.190	1,862,500
2022-06-13	0.019	0.020	0.019	0.019	0.190	12,000,000
2022-06-10	0.020	0.021	0.020	0.020	0.200	7,320,000
2022-06-09	0.020	0.021	0.020	0.021	0.210	229,994
2022-06-08	0.021	0.021	0.020	0.021	0.210	3,120,000
2022-06-07	0.021	0.022	0.020	0.022	0.220	1,982,500
2022-06-06	0.021	0.022	0.020	0.022	0.220	22,223,333
2022-06-02	0.022	0.023	0.021	0.023	0.230	720,000

← NewerPage 18 of 21 · 1,234 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.