Shanghai Forest Cabin Cosmetics Group Co., Ltd.: H

• Key Data

Exchange	Code	Listed	Last trade	Delisted
HK Main	02657	2025-12-30			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-16	0	78.30	78.30	78.80	67.35	80.15	543,000	39,366,242	72.498	78.30	78.30	78.80	67.35	80.15	543,000	72.498	-2.37%
2026-02-13	0	80.20	80.10	80.20	78.90	80.85	159,350	12,674,255	79.537	80.20	80.10	80.20	78.90	80.85	159,350	79.537	-1.60%
2026-02-12	0	81.50	81.50	81.70	80.90	84.00	134,800	11,029,597	81.822	81.50	81.50	81.70	80.90	84.00	134,800	81.822	-4.45%
2026-02-11	0	85.30	85.00	85.50	82.45	85.50	47,050	3,945,237	83.852	85.30	85.00	85.50	82.45	85.50	47,050	83.852	-0.99%
2026-02-10	0	86.15	85.60	86.20	83.25	89.00	45,850	3,976,845	86.736	86.15	85.60	86.20	83.25	89.00	45,850	86.736	-3.20%
2026-02-09	0	89.00	88.70	89.00	85.00	89.00	129,950	11,375,701	87.539	89.00	88.70	89.00	85.00	89.00	129,950	87.539	5.70%
2026-02-06	0	84.20	83.80	84.20	82.30	85.00	83,100	6,999,135	84.225	84.20	83.80	84.20	82.30	85.00	83,100	84.225	1.81%
2026-02-05	0	82.70	82.00	82.70	79.05	84.15	36,150	2,986,627	82.618	82.70	82.00	82.70	79.05	84.15	36,150	82.618	0.06%
2026-02-04	0	82.65	82.00	82.65	81.00	82.65	13,050	1,071,720	82.124	82.65	82.00	82.65	81.00	82.65	13,050	82.124	-0.12%
2026-02-03	0	82.75	82.40	82.75	78.90	84.75	65,200	5,319,647	81.590	82.75	82.40	82.75	78.90	84.75	65,200	81.590	5.08%
2026-02-02	0	78.75	78.75	79.50	78.60	83.70	36,600	2,942,870	80.406	78.75	78.75	79.50	78.60	83.70	36,600	80.406	-5.91%
2026-01-30	0	83.70	83.70	83.75	74.45	83.80	579,350	46,245,512	79.823	83.70	83.70	83.75	74.45	83.80	579,350	79.823	3.85%
2026-01-29	0	80.60	80.55	80.60	79.40	85.30	147,550	12,068,941	81.796	80.60	80.55	80.60	79.40	85.30	147,550	81.796	-4.62%
2026-01-28	0	84.50	83.85	84.85	82.75	85.35	48,200	4,046,660	83.956	84.50	83.85	84.85	82.75	85.35	48,200	83.956	0.12%
2026-01-27	0	84.40	83.80	84.40	82.50	85.15	47,700	4,002,627	83.913	84.40	83.80	84.40	82.50	85.15	47,700	83.913	-0.71%
2026-01-26	0	85.00	84.50	85.00	83.50	85.55	64,300	5,424,195	84.358	85.00	84.50	85.00	83.50	85.55	64,300	84.358	2.16%
2026-01-23	0	83.20	83.20	83.25	82.55	86.40	152,200	12,748,737	83.763	83.20	83.20	83.25	82.55	86.40	152,200	83.763	-3.70%
2026-01-22	0	86.40	86.20	86.40	85.25	89.75	114,150	9,849,352	86.284	86.40	86.20	86.40	85.25	89.75	114,150	86.284	-0.69%
2026-01-21	0	87.00	86.85	87.00	86.80	93.00	203,950	17,973,417	88.127	87.00	86.85	87.00	86.80	93.00	203,950	88.127	-5.43%
2026-01-20	0	92.00	92.00	92.50	91.60	95.20	143,400	13,318,481	92.876	92.00	92.00	92.50	91.60	95.20	143,400	92.876	-1.50%
2026-01-19	0	93.40	93.30	93.40	85.00	96.00	911,850	84,521,956	92.693	93.40	93.30	93.40	85.00	96.00	911,850	92.693	9.50%
2026-01-16	0	85.30	85.30	85.65	82.35	87.00	225,750	19,273,878	85.377	85.30	85.30	85.65	82.35	87.00	225,750	85.377	2.90%
2026-01-15	0	82.90	82.60	82.90	79.80	82.90	224,400	18,311,677	81.603	82.90	82.60	82.90	79.80	82.90	224,400	81.603	3.11%
2026-01-14	0	80.40	80.20	80.40	78.60	80.95	164,150	13,065,677	79.596	80.40	80.20	80.40	78.60	80.95	164,150	79.596	2.29%
2026-01-13	0	78.60	78.55	78.60	78.00	82.00	392,750	31,198,128	79.435	78.60	78.55	78.60	78.00	82.00	392,750	79.435	-3.79%
2026-01-12	0	81.70	81.40	81.70	80.10	83.65	393,350	32,258,805	82.010	81.70	81.40	81.70	80.10	83.65	393,350	82.010	-0.37%
2026-01-09	0	82.00	81.40	82.00	78.80	82.50	411,300	33,077,453	80.422	82.00	81.40	82.00	78.80	82.50	411,300	80.422	-0.61%
2026-01-08	0	82.50	82.05	82.50	80.70	83.85	287,950	23,759,448	82.512	82.50	82.05	82.50	80.70	83.85	287,950	82.512	-0.60%
2026-01-07	0	83.00	82.95	83.00	81.60	87.10	308,250	25,942,560	84.161	83.00	82.95	83.00	81.60	87.10	308,250	84.161	-4.32%
2026-01-06	0	86.75	86.65	87.00	81.05	89.90	492,100	42,483,748	86.332	86.75	86.65	87.00	81.05	89.90	492,100	86.332	7.03%
2026-01-05	0	81.05	81.05	81.10	80.90	87.00	341,350	28,335,178	83.009	81.05	81.05	81.10	80.90	87.00	341,350	83.009	-4.76%
2026-01-02	0	85.10	85.10	85.50	82.75	89.40	258,800	22,105,808	85.417	85.10	85.10	85.50	82.75	89.40	258,800	85.417	-5.91%
2025-12-31	0	90.45	90.00	90.45	78.00	91.05	1,503,270	131,885,474	87.732	90.45	90.00	90.45	78.00	91.05	1,503,270	87.732	6.41%
2025-12-30	0	85.00	85.00	85.20	85.00	91.65	5,242,564	480,253,229	91.607	85.00	85.00	85.20	85.00	91.65	5,242,564	91.607

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---