Sustainable Forest Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.022	0.023	0.021	0.023	0.230	7,740,000
2022-05-31	0.022	0.022	0.022	0.022	0.220	240,000
2022-05-30	0.022	0.022	0.021	0.022	0.220	1,694,000
2022-05-27	0.023	0.023	0.021	0.022	0.220	27,728,125
2022-05-26	0.023	0.023	0.022	0.023	0.230	19,500,000
2022-05-25	0.024	0.025	0.023	0.025	0.250	15,540,000
2022-05-24	0.025	0.026	0.025	0.026	0.260	8,340,625
2022-05-23	0.024	0.025	0.024	0.025	0.250	3,840,000
2022-05-20	0.026	0.026	0.025	0.026	0.260	2,110,000
2022-05-19	0.025	0.026	0.025	0.026	0.260	2,127,500
2022-05-18	0.026	0.026	0.025	0.026	0.260	960,000
2022-05-17	0.026	0.031	0.026	0.028	0.280	6,250,000
2022-05-16	0.025	0.026	0.025	0.026	0.260	600,000
2022-05-13	0.024	0.025	0.024	0.025	0.250	1,262,500
2022-05-12	0.024	0.025	0.024	0.025	0.250	540,000
2022-05-11	0.026	0.026	0.026	0.026	0.260	1,237,500
2022-05-10	0.027	0.027	0.024	0.026	0.260	15,204,000
2022-05-06	0.025	0.029	0.025	0.029	0.290	3,786,250
2022-05-05	0.025	0.033	0.025	0.028	0.280	15,772,446
2022-05-04	0.023	0.025	0.023	0.025	0.250	138,750
2022-05-03	0.025	0.026	0.023	0.025	0.250	2,838,648
2022-04-29	0.022	0.027	0.022	0.026	0.260	2,100,000
2022-04-28	0.022	0.023	0.022	0.023	0.230	8,640,000
2022-04-27	0.023	0.024	0.023	0.024	0.240	1,740,000
2022-04-26	0.023	0.025	0.022	0.025	0.250	5,583,124
2022-04-25	0.025	0.025	0.024	0.024	0.240	783,750
2022-04-22	0.025	0.025	0.025	0.025	0.250	60,000
2022-04-21	0.025	0.025	0.025	0.025	0.250	486,250
2022-04-20	0.025	0.025	0.025	0.025	0.250	120,000
2022-04-19	0.025	0.025	0.024	0.025	0.250	3,660,000
2022-04-14	0.026	0.026	0.026	0.026	0.260	1,863,125
2022-04-13	0.026	0.027	0.025	0.027	0.270	1,045,000
2022-04-12	0.026	0.028	0.026	0.028	0.280	420,000
2022-04-11	0.027	0.028	0.027	0.027	0.270	1,305,312
2022-04-08	0.030	0.030	0.029	0.029	0.290	366,250
2022-04-07	0.029	0.031	0.028	0.029	0.290	2,460,000
2022-04-06	0.028	0.029	0.025	0.029	0.290	11,357,500
2022-04-04	0.030	0.030	0.029	0.029	0.290	186,250
2022-04-01	0.029	0.030	0.029	0.030	0.300	75,000
2022-03-31	0.030	0.031	0.030	0.031	0.310	726,850
2022-03-30	0.030	0.032	0.030	0.032	0.320	731,300
2022-03-29	0.030	0.035	0.029	0.031	0.310	4,560,000
2022-03-28	0.035	0.036	0.030	0.031	0.310	12,001,000
2022-03-25	0.038	0.040	0.034	0.039	0.390	30,303,250
2022-03-24	0.026	0.038	0.026	0.038	0.380	101,148,649
2022-03-23	0.023	0.029	0.023	0.027	0.270	5,963,982
2022-03-22	0.023	0.023	0.022	0.022	0.220	1,185,000
2022-03-21	0.022	0.022	0.022	0.022	0.220	0
2022-03-18	0.022	0.022	0.022	0.022	0.220	360,000
2022-03-17	0.021	0.022	0.021	0.022	0.220	420,000
2022-03-16	0.020	0.021	0.020	0.021	0.210	8,585,000
2022-03-15	0.020	0.020	0.019	0.020	0.200	11,926,666
2022-03-14	0.021	0.021	0.019	0.021	0.210	21,900,000
2022-03-11	0.022	0.022	0.020	0.021	0.210	27,469,375
2022-03-10	0.021	0.024	0.021	0.023	0.230	28,152,500
2022-03-09	0.021	0.022	0.020	0.022	0.220	13,140,000
2022-03-08	0.021	0.022	0.021	0.022	0.220	861,250
2022-03-07	0.024	0.024	0.021	0.022	0.220	11,400,000
2022-03-04	0.021	0.027	0.021	0.026	0.260	9,902,500
2022-03-03	0.024	0.025	0.022	0.023	0.230	16,500,000

← NewerPage 19 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.