Zhenro Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.355	0.390	0.350	0.360	0.360	53,856,000
2023-02-20	0.335	0.355	0.335	0.345	0.345	23,190,000
2023-02-17	0.340	0.345	0.335	0.340	0.340	11,346,000
2023-02-16	0.340	0.355	0.335	0.340	0.340	22,939,000
2023-02-15	0.360	0.360	0.335	0.340	0.340	22,668,410
2023-02-14	0.375	0.375	0.360	0.360	0.360	28,911,000
2023-02-13	0.375	0.380	0.365	0.370	0.370	14,770,000
2023-02-10	0.380	0.380	0.365	0.375	0.375	10,714,000
2023-02-09	0.375	0.385	0.365	0.380	0.380	22,785,000
2023-02-08	0.380	0.385	0.375	0.375	0.375	9,501,000
2023-02-07	0.385	0.395	0.375	0.380	0.380	17,587,000
2023-02-06	0.390	0.390	0.380	0.380	0.380	15,169,000
2023-02-03	0.405	0.405	0.385	0.390	0.390	21,174,000
2023-02-02	0.410	0.415	0.400	0.400	0.400	29,174,000
2023-02-01	0.405	0.415	0.400	0.405	0.405	20,485,000
2023-01-31	0.405	0.410	0.395	0.400	0.400	9,417,100
2023-01-30	0.420	0.420	0.400	0.400	0.400	28,831,000
2023-01-27	0.430	0.430	0.415	0.425	0.425	9,534,000
2023-01-26	0.410	0.435	0.410	0.430	0.430	9,937,000
2023-01-20	0.405	0.420	0.385	0.410	0.410	5,584,000
2023-01-19	0.390	0.400	0.380	0.400	0.400	4,898,000
2023-01-18	0.410	0.415	0.395	0.395	0.395	18,853,000
2023-01-17	0.415	0.415	0.400	0.405	0.405	18,229,061
2023-01-16	0.420	0.430	0.410	0.415	0.415	17,236,000
2023-01-13	0.405	0.420	0.405	0.420	0.420	28,749,000
2023-01-12	0.425	0.425	0.400	0.405	0.405	46,062,000
2023-01-11	0.435	0.440	0.420	0.420	0.420	27,699,000
2023-01-10	0.435	0.445	0.425	0.430	0.430	24,607,000
2023-01-09	0.450	0.450	0.430	0.435	0.435	49,747,000
2023-01-06	0.460	0.470	0.435	0.440	0.440	104,326,000
2023-01-05	0.475	0.475	0.440	0.445	0.445	63,277,000
2023-01-04	0.445	0.470	0.440	0.460	0.460	70,451,000
2023-01-03	0.435	0.455	0.425	0.440	0.440	33,599,000
2022-12-30	0.425	0.440	0.420	0.440	0.440	41,754,000
2022-12-29	0.435	0.440	0.415	0.425	0.425	29,412,000
2022-12-28	0.460	0.460	0.435	0.440	0.440	27,617,000
2022-12-23	0.440	0.460	0.430	0.450	0.450	37,471,000
2022-12-22	0.435	0.490	0.435	0.445	0.445	125,785,000
2022-12-21	0.425	0.445	0.415	0.420	0.420	30,895,000
2022-12-20	0.460	0.460	0.420	0.420	0.420	44,604,980
2022-12-19	0.490	0.490	0.460	0.470	0.470	41,304,961
2022-12-16	0.490	0.510	0.465	0.480	0.480	116,915,906
2022-12-15	0.480	0.500	0.450	0.470	0.470	99,792,977
2022-12-14	0.550	0.570	0.475	0.485	0.485	183,216,984
2022-12-13	0.510	0.620	0.495	0.520	0.520	455,209,969
2022-12-12	0.480	0.580	0.465	0.490	0.490	371,902,875
2022-12-09	0.390	0.500	0.390	0.485	0.485	331,654,031
2022-12-08	0.360	0.390	0.360	0.385	0.385	42,390,000
2022-12-07	0.385	0.385	0.350	0.355	0.355	67,095,000
2022-12-06	0.360	0.395	0.360	0.385	0.385	90,680,000
2022-12-05	0.355	0.380	0.350	0.365	0.365	79,488,000
2022-12-02	0.350	0.355	0.330	0.340	0.340	24,855,000
2022-12-01	0.350	0.365	0.345	0.345	0.345	50,511,000
2022-11-30	0.365	0.375	0.335	0.335	0.335	80,039,930
2022-11-29	0.360	0.385	0.355	0.360	0.360	111,948,000
2022-11-28	0.335	0.335	0.315	0.330	0.330	19,020,949
2022-11-25	0.345	0.350	0.325	0.345	0.345	38,507,000
2022-11-24	0.325	0.335	0.315	0.335	0.335	48,867,000
2022-11-23	0.315	0.320	0.295	0.310	0.310	35,039,070
2022-11-22	0.350	0.360	0.310	0.315	0.315	64,031,953

← NewerPage 16 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-22	0.1500 HKD
2020-06-10	0.1000 HKD
2019-05-28	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.