Shanghai Forest Cabin Cosmetics Group Co., Ltd. Class H 2657

HKEX · Hong Kong SAR China · Consumer Non-Durables

HKD 55.85-1.25 (-2.19%)

Market open· Oct 2, 2026, 2:53 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 57.10	+0.18%	HKD 57.00	HKD 57.60	HKD 55.00	61.30K
2026-09-29	HKD 57.00	+0.44%	HKD 56.90	HKD 57.40	HKD 54.50	61.80K
2026-09-28	HKD 56.75	+1.98%	HKD 54.55	HKD 57.95	HKD 54.55	58.20K
2026-09-25	HKD 55.65	+2.96%	HKD 53.75	HKD 56.70	HKD 53.70	58.10K
2026-09-24	HKD 54.05	+1.98%	HKD 53.20	HKD 55.00	HKD 53.20	59.35K
2026-09-23	HKD 53.00	+1.92%	HKD 52.00	HKD 54.00	HKD 50.60	62.55K
2026-09-22	HKD 52.00	+1.96%	HKD 49.00	HKD 52.25	HKD 48.52	129.70K
2026-09-21	HKD 51.00	+0.39%	HKD 50.20	HKD 51.40	HKD 48.54	72.75K
2026-09-18	HKD 50.80	+1.20%	HKD 50.00	HKD 51.85	HKD 50.00	61.65K
2026-09-17	HKD 50.20	+1.25%	HKD 49.50	HKD 51.55	HKD 48.32	63.25K
2026-09-16	HKD 49.58	-2.59%	HKD 54.30	HKD 54.30	HKD 47.56	92.15K
2026-09-15	HKD 50.90	+2.87%	HKD 50.00	HKD 52.80	HKD 49.02	86.10K
2026-09-14	HKD 49.48	-6.73%	HKD 52.50	HKD 53.10	HKD 49.44	80.65K
2026-09-11	HKD 53.05	-2.30%	HKD 55.00	HKD 55.00	HKD 48.58	106.15K
2026-09-10	HKD 54.30	+0.93%	HKD 54.00	HKD 57.75	HKD 53.70	158.13K
2026-09-09	HKD 53.80	-1.01%	HKD 53.50	HKD 54.50	HKD 52.80	95.50K
2026-09-08	HKD 54.35	+1.49%	HKD 53.60	HKD 55.15	HKD 50.60	103.05K
2026-09-07	HKD 53.55	-4.38%	HKD 56.00	HKD 56.00	HKD 52.00	10.60K
2026-09-04	HKD 56.00	-0.97%	HKD 58.00	HKD 58.00	HKD 55.50	9.40K
2026-09-03	HKD 56.55	-1.91%	HKD 58.90	HKD 58.90	HKD 55.15	22.80K
2026-09-02	HKD 57.65	-2.45%	HKD 59.00	HKD 61.10	HKD 56.50	101.90K
2026-09-01	HKD 59.10	+2.60%	HKD 59.20	HKD 61.00	HKD 54.75	226.45K
2026-08-31	HKD 57.60	-2.37%	HKD 58.95	HKD 59.00	HKD 57.00	26.85K
2026-08-28	HKD 59.00	+1.72%	HKD 58.00	HKD 59.35	HKD 57.00	40.30K
2026-08-27	HKD 58.00	0.00%	HKD 57.00	HKD 58.00	HKD 56.00	44.45K
2026-08-26	HKD 58.00	+1.75%	HKD 57.55	HKD 58.80	HKD 56.55	39.45K
2026-08-25	HKD 57.00	+2.52%	HKD 56.50	HKD 57.60	HKD 56.20	27.05K
2026-08-24	HKD 55.60	+1.28%	HKD 56.00	HKD 57.45	HKD 53.90	86.47K
2026-08-21	HKD 54.90	+1.67%	HKD 54.00	HKD 56.30	HKD 54.00	18.19K
2026-08-20	HKD 54.00	+1.79%	HKD 53.00	HKD 55.60	HKD 53.00	26.46K
2026-08-19	HKD 53.05	+2.81%	HKD 50.85	HKD 53.60	HKD 50.80	38.30K
2026-08-18	HKD 51.60	+0.19%	HKD 51.00	HKD 52.00	HKD 48.50	83.41K
2026-08-17	HKD 51.50	+5.23%	HKD 48.58	HKD 52.00	HKD 48.58	78.36K
2026-08-14	HKD 48.94	+1.96%	HKD 47.68	HKD 49.90	HKD 47.50	13.41K
2026-08-13	HKD 48.00	0.00%	HKD 48.00	HKD 48.50	HKD 47.34	26.31K
2026-08-12	HKD 48.00	0.00%	HKD 47.62	HKD 48.30	HKD 47.62	5.80K
2026-08-11	HKD 48.00	-0.87%	HKD 48.02	HKD 48.46	HKD 47.50	54.70K
2026-08-10	HKD 48.42	-1.14%	HKD 48.68	HKD 50.95	HKD 48.26	63.42K
2026-08-07	HKD 48.98	+1.74%	HKD 48.00	HKD 49.34	HKD 47.62	25.24K
2026-08-06	HKD 48.14	+0.50%	HKD 47.90	HKD 48.70	HKD 47.68	21.92K
2026-08-05	HKD 47.90	+0.08%	HKD 48.60	HKD 48.60	HKD 46.02	49.35K
2026-08-04	HKD 47.86	+0.34%	HKD 47.70	HKD 47.98	HKD 46.90	27.97K
2026-08-03	HKD 47.70	-3.71%	HKD 49.08	HKD 49.08	HKD 47.00	116.34K
2026-07-31	HKD 49.54	+4.74%	HKD 47.70	HKD 51.20	HKD 46.20	94.23K
2026-07-30	HKD 47.30	-9.04%	HKD 51.45	HKD 53.75	HKD 47.30	373.81K
2026-07-29	HKD 52.00	0.00%	HKD 51.50	HKD 54.00	HKD 49.60	149.72K
2026-07-28	HKD 52.00	+5.91%	HKD 48.30	HKD 52.40	HKD 46.60	243.00K
2026-07-27	HKD 49.10	-1.80%	HKD 50.00	HKD 52.80	HKD 48.02	796.43K
2026-07-24	HKD 50.00	-5.30%	HKD 52.80	HKD 54.85	HKD 45.30	1.07M
2026-07-23	HKD 52.80	-2.22%	HKD 53.90	HKD 54.85	HKD 50.05	222.29K
2026-07-22	HKD 54.00	+0.09%	HKD 52.95	HKD 54.20	HKD 51.05	112.38K
2026-07-21	HKD 53.95	+1.79%	HKD 53.30	HKD 56.25	HKD 52.20	215.01K
2026-07-20	HKD 53.00	+4.33%	HKD 49.50	HKD 54.00	HKD 49.46	97.93K
2026-07-17	HKD 50.80	+1.40%	HKD 49.56	HKD 51.65	HKD 46.80	243.37K
2026-07-16	HKD 50.10	+4.90%	HKD 48.50	HKD 52.00	HKD 47.60	138.40K
2026-07-15	HKD 47.76	+7.96%	HKD 43.18	HKD 48.18	HKD 43.18	83.79K
2026-07-14	HKD 44.24	+0.55%	HKD 42.50	HKD 45.00	HKD 40.38	331.98K
2026-07-13	HKD 44.00	+0.50%	HKD 42.78	HKD 44.32	HKD 41.18	224.37K
2026-07-10	HKD 43.78	+4.19%	HKD 42.36	HKD 43.80	HKD 39.26	147.45K
2026-07-09	HKD 42.02	-1.96%	HKD 43.88	HKD 43.88	HKD 37.54	646.32K
2026-07-08	HKD 42.86	+2.29%	HKD 42.50	HKD 44.56	HKD 41.30	100.80K
2026-07-07	HKD 41.90	+0.67%	HKD 42.90	HKD 44.76	HKD 41.00	267.16K
2026-07-06	HKD 41.62	+6.45%	HKD 38.44	HKD 42.40	HKD 38.44	80.71K
2026-07-03	HKD 39.10	+5.33%	HKD 37.96	HKD 40.30	HKD 37.50	128.53K
2026-07-02	HKD 37.12	+10.28%	HKD 33.66	HKD 38.06	HKD 33.66	141.64K
2026-06-30	HKD 33.66	+3.89%	HKD 32.04	HKD 34.38	HKD 31.10	102.90K
2026-06-29	HKD 32.40	+5.47%	HKD 30.46	HKD 33.50	HKD 30.46	80.96K
2026-06-26	HKD 30.72	-2.10%	HKD 31.00	HKD 32.96	HKD 30.72	37.98K
2026-06-25	HKD 31.38	+2.15%	HKD 30.44	HKD 32.00	HKD 29.74	35.06K
2026-06-24	HKD 30.72	-0.45%	HKD 30.62	HKD 31.64	HKD 29.90	43.20K
2026-06-23	HKD 30.86	+1.71%	HKD 30.06	HKD 32.38	HKD 30.06	29.92K
2026-06-22	HKD 30.34	+6.08%	HKD 28.36	HKD 31.10	HKD 28.16	105.71K
2026-06-18	HKD 28.60	-1.99%	HKD 28.12	HKD 29.66	HKD 28.02	141.18K
2026-06-17	HKD 29.18	-4.39%	HKD 30.52	HKD 30.52	HKD 28.10	254.85K
2026-06-16	HKD 30.52	-7.96%	HKD 33.16	HKD 33.16	HKD 30.32	42.88K
2026-06-15	HKD 33.16	-1.01%	HKD 33.48	HKD 33.94	HKD 32.46	46.95K
2026-06-12	HKD 33.50	-2.22%	HKD 34.18	HKD 34.84	HKD 33.20	33.61K
2026-06-11	HKD 34.26	-3.55%	HKD 35.16	HKD 35.58	HKD 33.44	47.55K
2026-06-10	HKD 35.52	-0.62%	HKD 35.38	HKD 36.40	HKD 34.90	28.36K
2026-06-09	HKD 35.74	-1.81%	HKD 36.00	HKD 36.78	HKD 34.00	68.99K
2026-06-08	HKD 36.40	-0.55%	HKD 35.22	HKD 36.86	HKD 35.12	37.14K
2026-06-05	HKD 36.60	-2.56%	HKD 37.20	HKD 39.38	HKD 35.84	30.74K
2026-06-04	HKD 37.56	+4.16%	HKD 35.84	HKD 37.98	HKD 35.36	56.95K
2026-06-03	HKD 36.06	-7.54%	HKD 38.04	HKD 38.04	HKD 35.68	107.60K
2026-06-02	HKD 39.00	-1.22%	HKD 39.20	HKD 39.88	HKD 38.22	138.20K
2026-06-01	HKD 39.48	-2.52%	HKD 40.18	HKD 42.48	HKD 39.48	45.71K
2026-05-29	HKD 40.50	-1.27%	HKD 41.02	HKD 41.66	HKD 38.36	104.50K
2026-05-28	HKD 41.02	-4.11%	HKD 42.40	HKD 42.40	HKD 40.48	115.05K
2026-05-27	HKD 42.78	+1.95%	HKD 41.96	HKD 47.80	HKD 41.90	165.93K
2026-05-26	HKD 41.96	-7.25%	HKD 45.00	HKD 45.22	HKD 41.96	62.91K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 57.10	+0.18%	HKD 57.00	HKD 57.60	HKD 55.00	61.30K
2026-09-29	HKD 57.00	+0.44%	HKD 56.90	HKD 57.40	HKD 54.50	61.80K
2026-09-28	HKD 56.75	+1.98%	HKD 54.55	HKD 57.95	HKD 54.55	58.20K
2026-09-25	HKD 55.65	+2.96%	HKD 53.75	HKD 56.70	HKD 53.70	58.10K
2026-09-24	HKD 54.05	+1.98%	HKD 53.20	HKD 55.00	HKD 53.20	59.35K
2026-09-23	HKD 53.00	+1.92%	HKD 52.00	HKD 54.00	HKD 50.60	62.55K
2026-09-22	HKD 52.00	+1.96%	HKD 49.00	HKD 52.25	HKD 48.52	129.70K
2026-09-21	HKD 51.00	+0.39%	HKD 50.20	HKD 51.40	HKD 48.54	72.75K
2026-09-18	HKD 50.80	+1.20%	HKD 50.00	HKD 51.85	HKD 50.00	61.65K
2026-09-17	HKD 50.20	+1.25%	HKD 49.50	HKD 51.55	HKD 48.32	63.25K
2026-09-16	HKD 49.58	-2.59%	HKD 54.30	HKD 54.30	HKD 47.56	92.15K
2026-09-15	HKD 50.90	+2.87%	HKD 50.00	HKD 52.80	HKD 49.02	86.10K
2026-09-14	HKD 49.48	-6.73%	HKD 52.50	HKD 53.10	HKD 49.44	80.65K
2026-09-11	HKD 53.05	-2.30%	HKD 55.00	HKD 55.00	HKD 48.58	106.15K
2026-09-10	HKD 54.30	+0.93%	HKD 54.00	HKD 57.75	HKD 53.70	158.13K
2026-09-09	HKD 53.80	-1.01%	HKD 53.50	HKD 54.50	HKD 52.80	95.50K
2026-09-08	HKD 54.35	+1.49%	HKD 53.60	HKD 55.15	HKD 50.60	103.05K
2026-09-07	HKD 53.55	-4.38%	HKD 56.00	HKD 56.00	HKD 52.00	10.60K
2026-09-04	HKD 56.00	-0.97%	HKD 58.00	HKD 58.00	HKD 55.50	9.40K
2026-09-03	HKD 56.55	-1.91%	HKD 58.90	HKD 58.90	HKD 55.15	22.80K
2026-09-02	HKD 57.65	-2.45%	HKD 59.00	HKD 61.10	HKD 56.50	101.90K
2026-09-01	HKD 59.10	+2.60%	HKD 59.20	HKD 61.00	HKD 54.75	226.45K
2026-08-31	HKD 57.60	-2.37%	HKD 58.95	HKD 59.00	HKD 57.00	26.85K
2026-08-28	HKD 59.00	+1.72%	HKD 58.00	HKD 59.35	HKD 57.00	40.30K
2026-08-27	HKD 58.00	0.00%	HKD 57.00	HKD 58.00	HKD 56.00	44.45K
2026-08-26	HKD 58.00	+1.75%	HKD 57.55	HKD 58.80	HKD 56.55	39.45K
2026-08-25	HKD 57.00	+2.52%	HKD 56.50	HKD 57.60	HKD 56.20	27.05K
2026-08-24	HKD 55.60	+1.28%	HKD 56.00	HKD 57.45	HKD 53.90	86.47K
2026-08-21	HKD 54.90	+1.67%	HKD 54.00	HKD 56.30	HKD 54.00	18.19K
2026-08-20	HKD 54.00	+1.79%	HKD 53.00	HKD 55.60	HKD 53.00	26.46K
2026-08-19	HKD 53.05	+2.81%	HKD 50.85	HKD 53.60	HKD 50.80	38.30K
2026-08-18	HKD 51.60	+0.19%	HKD 51.00	HKD 52.00	HKD 48.50	83.41K
2026-08-17	HKD 51.50	+5.23%	HKD 48.58	HKD 52.00	HKD 48.58	78.36K
2026-08-14	HKD 48.94	+1.96%	HKD 47.68	HKD 49.90	HKD 47.50	13.41K
2026-08-13	HKD 48.00	0.00%	HKD 48.00	HKD 48.50	HKD 47.34	26.31K
2026-08-12	HKD 48.00	0.00%	HKD 47.62	HKD 48.30	HKD 47.62	5.80K
2026-08-11	HKD 48.00	-0.87%	HKD 48.02	HKD 48.46	HKD 47.50	54.70K
2026-08-10	HKD 48.42	-1.14%	HKD 48.68	HKD 50.95	HKD 48.26	63.42K
2026-08-07	HKD 48.98	+1.74%	HKD 48.00	HKD 49.34	HKD 47.62	25.24K
2026-08-06	HKD 48.14	+0.50%	HKD 47.90	HKD 48.70	HKD 47.68	21.92K
2026-08-05	HKD 47.90	+0.08%	HKD 48.60	HKD 48.60	HKD 46.02	49.35K
2026-08-04	HKD 47.86	+0.34%	HKD 47.70	HKD 47.98	HKD 46.90	27.97K
2026-08-03	HKD 47.70	-3.71%	HKD 49.08	HKD 49.08	HKD 47.00	116.34K
2026-07-31	HKD 49.54	+4.74%	HKD 47.70	HKD 51.20	HKD 46.20	94.23K
2026-07-30	HKD 47.30	-9.04%	HKD 51.45	HKD 53.75	HKD 47.30	373.81K
2026-07-29	HKD 52.00	0.00%	HKD 51.50	HKD 54.00	HKD 49.60	149.72K
2026-07-28	HKD 52.00	+5.91%	HKD 48.30	HKD 52.40	HKD 46.60	243.00K
2026-07-27	HKD 49.10	-1.80%	HKD 50.00	HKD 52.80	HKD 48.02	796.43K
2026-07-24	HKD 50.00	-5.30%	HKD 52.80	HKD 54.85	HKD 45.30	1.07M
2026-07-23	HKD 52.80	-2.22%	HKD 53.90	HKD 54.85	HKD 50.05	222.29K
2026-07-22	HKD 54.00	+0.09%	HKD 52.95	HKD 54.20	HKD 51.05	112.38K
2026-07-21	HKD 53.95	+1.79%	HKD 53.30	HKD 56.25	HKD 52.20	215.01K
2026-07-20	HKD 53.00	+4.33%	HKD 49.50	HKD 54.00	HKD 49.46	97.93K
2026-07-17	HKD 50.80	+1.40%	HKD 49.56	HKD 51.65	HKD 46.80	243.37K
2026-07-16	HKD 50.10	+4.90%	HKD 48.50	HKD 52.00	HKD 47.60	138.40K
2026-07-15	HKD 47.76	+7.96%	HKD 43.18	HKD 48.18	HKD 43.18	83.79K
2026-07-14	HKD 44.24	+0.55%	HKD 42.50	HKD 45.00	HKD 40.38	331.98K
2026-07-13	HKD 44.00	+0.50%	HKD 42.78	HKD 44.32	HKD 41.18	224.37K
2026-07-10	HKD 43.78	+4.19%	HKD 42.36	HKD 43.80	HKD 39.26	147.45K
2026-07-09	HKD 42.02	-1.96%	HKD 43.88	HKD 43.88	HKD 37.54	646.32K
2026-07-08	HKD 42.86	+2.29%	HKD 42.50	HKD 44.56	HKD 41.30	100.80K
2026-07-07	HKD 41.90	+0.67%	HKD 42.90	HKD 44.76	HKD 41.00	267.16K
2026-07-06	HKD 41.62	+6.45%	HKD 38.44	HKD 42.40	HKD 38.44	80.71K
2026-07-03	HKD 39.10	+5.33%	HKD 37.96	HKD 40.30	HKD 37.50	128.53K
2026-07-02	HKD 37.12	+10.28%	HKD 33.66	HKD 38.06	HKD 33.66	141.64K
2026-06-30	HKD 33.66	+3.89%	HKD 32.04	HKD 34.38	HKD 31.10	102.90K
2026-06-29	HKD 32.40	+5.47%	HKD 30.46	HKD 33.50	HKD 30.46	80.96K
2026-06-26	HKD 30.72	-2.10%	HKD 31.00	HKD 32.96	HKD 30.72	37.98K
2026-06-25	HKD 31.38	+2.15%	HKD 30.44	HKD 32.00	HKD 29.74	35.06K
2026-06-24	HKD 30.72	-0.45%	HKD 30.62	HKD 31.64	HKD 29.90	43.20K
2026-06-23	HKD 30.86	+1.71%	HKD 30.06	HKD 32.38	HKD 30.06	29.92K
2026-06-22	HKD 30.34	+6.08%	HKD 28.36	HKD 31.10	HKD 28.16	105.71K
2026-06-18	HKD 28.60	-1.99%	HKD 28.12	HKD 29.66	HKD 28.02	141.18K
2026-06-17	HKD 29.18	-4.39%	HKD 30.52	HKD 30.52	HKD 28.10	254.85K
2026-06-16	HKD 30.52	-7.96%	HKD 33.16	HKD 33.16	HKD 30.32	42.88K
2026-06-15	HKD 33.16	-1.01%	HKD 33.48	HKD 33.94	HKD 32.46	46.95K
2026-06-12	HKD 33.50	-2.22%	HKD 34.18	HKD 34.84	HKD 33.20	33.61K
2026-06-11	HKD 34.26	-3.55%	HKD 35.16	HKD 35.58	HKD 33.44	47.55K
2026-06-10	HKD 35.52	-0.62%	HKD 35.38	HKD 36.40	HKD 34.90	28.36K
2026-06-09	HKD 35.74	-1.81%	HKD 36.00	HKD 36.78	HKD 34.00	68.99K
2026-06-08	HKD 36.40	-0.55%	HKD 35.22	HKD 36.86	HKD 35.12	37.14K
2026-06-05	HKD 36.60	-2.56%	HKD 37.20	HKD 39.38	HKD 35.84	30.74K
2026-06-04	HKD 37.56	+4.16%	HKD 35.84	HKD 37.98	HKD 35.36	56.95K
2026-06-03	HKD 36.06	-7.54%	HKD 38.04	HKD 38.04	HKD 35.68	107.60K
2026-06-02	HKD 39.00	-1.22%	HKD 39.20	HKD 39.88	HKD 38.22	138.20K
2026-06-01	HKD 39.48	-2.52%	HKD 40.18	HKD 42.48	HKD 39.48	45.71K
2026-05-29	HKD 40.50	-1.27%	HKD 41.02	HKD 41.66	HKD 38.36	104.50K
2026-05-28	HKD 41.02	-4.11%	HKD 42.40	HKD 42.40	HKD 40.48	115.05K
2026-05-27	HKD 42.78	+1.95%	HKD 41.96	HKD 47.80	HKD 41.90	165.93K
2026-05-26	HKD 41.96	-7.25%	HKD 45.00	HKD 45.22	HKD 41.96	62.91K