Zhenro Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.365	0.365	0.335	0.340	0.340	30,347,949
2022-11-18	0.390	0.395	0.360	0.365	0.365	68,744,945
2022-11-17	0.435	0.470	0.375	0.390	0.390	216,055,906
2022-11-16	0.395	0.440	0.350	0.430	0.430	200,970,000
2022-11-15	0.370	0.400	0.355	0.385	0.385	131,801,000
2022-11-14	0.335	0.410	0.335	0.370	0.370	253,692,984
2022-11-11	0.275	0.305	0.265	0.295	0.295	85,437,297
2022-11-10	0.265	0.265	0.250	0.260	0.260	17,892,000
2022-11-09	0.245	0.285	0.245	0.265	0.265	48,792,000
2022-11-08	0.250	0.260	0.244	0.245	0.245	17,008,000
2022-11-07	0.231	0.255	0.230	0.249	0.249	26,612,000
2022-11-04	0.217	0.234	0.217	0.230	0.230	28,776,000
2022-11-03	0.222	0.223	0.215	0.217	0.217	7,924,000
2022-11-02	0.211	0.222	0.210	0.219	0.219	9,845,000
2022-11-01	0.209	0.216	0.206	0.211	0.211	8,750,300
2022-10-31	0.218	0.218	0.206	0.209	0.209	10,488,000
2022-10-28	0.228	0.228	0.213	0.217	0.217	8,612,000
2022-10-27	0.230	0.235	0.227	0.227	0.227	13,088,000
2022-10-26	0.232	0.234	0.227	0.229	0.229	8,763,000
2022-10-25	0.231	0.232	0.225	0.227	0.227	10,233,000
2022-10-24	0.245	0.245	0.229	0.230	0.230	19,331,000
2022-10-21	0.245	0.250	0.244	0.245	0.245	5,782,000
2022-10-20	0.248	0.249	0.244	0.245	0.245	9,474,000
2022-10-19	0.255	0.265	0.245	0.245	0.245	13,175,000
2022-10-18	0.250	0.260	0.248	0.255	0.255	11,501,000
2022-10-17	0.248	0.250	0.243	0.250	0.250	13,559,000
2022-10-14	0.243	0.250	0.241	0.247	0.247	8,824,000
2022-10-13	0.249	0.249	0.238	0.239	0.239	10,960,000
2022-10-12	0.240	0.255	0.238	0.247	0.247	24,280,000
2022-10-11	0.240	0.244	0.237	0.241	0.241	6,243,000
2022-10-10	0.240	0.255	0.238	0.240	0.240	19,606,000
2022-10-07	0.250	0.250	0.235	0.235	0.235	1,327,000
2022-10-06	0.265	0.265	0.250	0.250	0.250	705,000
2022-10-05	0.270	0.275	0.265	0.265	0.265	1,050,000
2022-10-03	0.250	0.275	0.250	0.260	0.260	1,854,000
2022-09-30	0.249	0.255	0.234	0.250	0.250	3,835,000
2022-09-29	0.255	0.260	0.240	0.241	0.241	2,953,000
2022-09-28	0.280	0.280	0.255	0.265	0.265	13,543,000
2022-09-27	0.280	0.285	0.270	0.275	0.275	10,867,000
2022-09-26	0.285	0.295	0.280	0.280	0.280	7,899,130
2022-09-23	0.305	0.310	0.285	0.285	0.285	15,871,000
2022-09-22	0.300	0.305	0.295	0.305	0.305	6,628,000
2022-09-21	0.315	0.315	0.300	0.305	0.305	11,549,000
2022-09-20	0.320	0.325	0.310	0.315	0.315	8,327,000
2022-09-19	0.335	0.335	0.310	0.315	0.315	13,316,000
2022-09-16	0.345	0.345	0.330	0.330	0.330	14,799,000
2022-09-15	0.340	0.360	0.340	0.350	0.350	21,076,000
2022-09-14	0.340	0.340	0.330	0.340	0.340	17,253,000
2022-09-13	0.350	0.350	0.340	0.340	0.340	6,887,540
2022-09-09	0.340	0.355	0.335	0.350	0.350	27,315,000
2022-09-08	0.345	0.345	0.330	0.335	0.335	13,889,000
2022-09-07	0.340	0.345	0.335	0.345	0.345	12,200,000
2022-09-06	0.335	0.350	0.330	0.340	0.340	44,233,000
2022-09-05	0.350	0.350	0.325	0.335	0.335	17,868,000
2022-09-02	0.355	0.360	0.345	0.350	0.350	11,881,000
2022-09-01	0.360	0.370	0.355	0.355	0.355	14,892,000
2022-08-31	0.370	0.370	0.355	0.365	0.365	23,843,000
2022-08-30	0.400	0.420	0.370	0.370	0.370	75,121,000
2022-08-29	0.360	0.435	0.350	0.390	0.390	74,757,000
2022-08-26	0.370	0.375	0.360	0.365	0.365	15,193,880

← NewerPage 17 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.