Sustainable Forest Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.025	0.025	0.024	0.024	0.240	2,700,000
2022-03-01	0.023	0.029	0.021	0.024	0.240	14,433,541
2022-02-28	0.023	0.023	0.023	0.023	0.230	1,693,750
2022-02-25	0.023	0.023	0.022	0.022	0.220	1,560,000
2022-02-24	0.023	0.024	0.023	0.024	0.240	4,620,000
2022-02-23	0.024	0.025	0.024	0.024	0.240	5,917,500
2022-02-22	0.025	0.026	0.025	0.026	0.260	1,061,238
2022-02-21	0.027	0.027	0.025	0.026	0.260	7,620,000
2022-02-18	0.027	0.027	0.027	0.027	0.270	120,000
2022-02-17	0.027	0.028	0.027	0.028	0.280	1,500,000
2022-02-16	0.026	0.029	0.025	0.028	0.280	2,520,000
2022-02-15	0.025	0.026	0.023	0.026	0.260	13,403,750
2022-02-14	0.025	0.026	0.025	0.026	0.260	2,785,000
2022-02-11	0.027	0.027	0.027	0.027	0.270	138,750
2022-02-10	0.026	0.027	0.026	0.027	0.270	233,000
2022-02-09	0.026	0.028	0.026	0.028	0.280	1,052,500
2022-02-08	0.024	0.028	0.024	0.028	0.280	16,620,000
2022-02-07	0.025	0.025	0.024	0.025	0.250	1,507,500
2022-02-04	0.025	0.027	0.025	0.025	0.250	1,272,500
2022-01-31	0.026	0.028	0.025	0.027	0.270	540,000
2022-01-28	0.025	0.025	0.025	0.025	0.250	60,000
2022-01-27	0.026	0.027	0.024	0.027	0.270	8,048,750
2022-01-26	0.027	0.028	0.026	0.027	0.270	3,761,250
2022-01-25	0.025	0.028	0.024	0.027	0.270	23,461,562
2022-01-24	0.024	0.025	0.023	0.025	0.250	5,100,000
2022-01-21	0.025	0.026	0.025	0.026	0.260	300,000
2022-01-20	0.025	0.026	0.024	0.026	0.260	7,680,000
2022-01-19	0.026	0.026	0.026	0.026	0.260	2,220,000
2022-01-18	0.026	0.026	0.026	0.026	0.260	600,000
2022-01-17	0.026	0.027	0.026	0.027	0.270	1,832,500
2022-01-14	0.025	0.027	0.025	0.027	0.270	1,860,000
2022-01-13	0.028	0.028	0.026	0.026	0.260	1,680,000
2022-01-12	0.026	0.028	0.026	0.027	0.270	1,680,000
2022-01-11	0.027	0.028	0.027	0.028	0.280	1,860,000
2022-01-10	0.027	0.028	0.026	0.028	0.280	12,559,994
2022-01-07	0.027	0.029	0.026	0.028	0.280	7,920,000
2022-01-06	0.028	0.028	0.027	0.027	0.270	3,420,000
2022-01-05	0.029	0.029	0.027	0.029	0.290	6,224,494
2022-01-04	0.030	0.030	0.027	0.029	0.290	10,390,000
2022-01-03	0.029	0.029	0.026	0.029	0.290	15,605,000
2021-12-31	0.024	0.031	0.024	0.029	0.290	37,790,012
2021-12-30	0.023	0.027	0.023	0.026	0.260	29,628,437
2021-12-29	0.021	0.023	0.020	0.023	0.230	23,426,250
2021-12-28	0.021	0.021	0.019	0.021	0.210	14,956,250
2021-12-24	0.018	0.020	0.018	0.020	0.200	9,900,000
2021-12-23	0.018	0.019	0.018	0.019	0.190	550,000
2021-12-22	0.017	0.020	0.017	0.019	0.190	6,312,000
2021-12-21	0.017	0.017	0.016	0.017	0.170	665,625
2021-12-20	0.018	0.018	0.015	0.017	0.170	13,860,000
2021-12-17	0.017	0.018	0.017	0.018	0.180	1,140,000
2021-12-16	0.018	0.019	0.018	0.019	0.190	1,320,000
2021-12-15	0.019	0.020	0.018	0.019	0.190	4,697,994
2021-12-14	0.018	0.019	0.018	0.019	0.190	4,260,000
2021-12-13	0.016	0.018	0.016	0.018	0.180	15,083,329
2021-12-10	0.016	0.016	0.015	0.015	0.150	5,100,000
2021-12-09	0.016	0.016	0.015	0.015	0.150	901,562
2021-12-08	0.015	0.016	0.015	0.016	0.160	589,148
2021-12-07	0.016	0.016	0.015	0.016	0.160	1,824,735
2021-12-06	0.015	0.016	0.015	0.016	0.160	2,280,000
2021-12-03	0.016	0.017	0.015	0.017	0.170	5,716,250

← NewerPage 20 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.