Zhenro Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.365	0.375	0.355	0.370	0.370	11,055,000
2022-08-24	0.390	0.390	0.345	0.365	0.365	43,572,000
2022-08-23	0.405	0.405	0.390	0.390	0.390	7,675,000
2022-08-22	0.390	0.405	0.385	0.400	0.400	15,027,000
2022-08-19	0.390	0.400	0.385	0.395	0.395	9,229,000
2022-08-18	0.400	0.405	0.390	0.395	0.395	12,297,000
2022-08-17	0.410	0.415	0.400	0.405	0.405	14,608,000
2022-08-16	0.410	0.435	0.405	0.410	0.410	42,879,000
2022-08-15	0.410	0.415	0.405	0.415	0.415	6,717,000
2022-08-12	0.405	0.415	0.395	0.415	0.415	9,218,000
2022-08-11	0.405	0.405	0.395	0.405	0.405	11,034,000
2022-08-10	0.420	0.420	0.400	0.405	0.405	8,755,000
2022-08-09	0.425	0.430	0.415	0.420	0.420	7,796,000
2022-08-08	0.425	0.435	0.415	0.420	0.420	11,843,000
2022-08-05	0.410	0.420	0.405	0.420	0.420	9,084,000
2022-08-04	0.410	0.420	0.390	0.405	0.405	22,514,000
2022-08-03	0.420	0.435	0.410	0.410	0.410	14,730,000
2022-08-02	0.430	0.430	0.415	0.420	0.420	21,441,000
2022-08-01	0.455	0.460	0.430	0.435	0.435	19,373,000
2022-07-29	0.480	0.485	0.450	0.455	0.455	25,973,000
2022-07-28	0.485	0.495	0.475	0.480	0.480	24,547,000
2022-07-27	0.500	0.500	0.480	0.485	0.485	14,131,000
2022-07-26	0.485	0.510	0.480	0.495	0.495	34,995,000
2022-07-25	0.475	0.490	0.475	0.480	0.480	19,544,000
2022-07-22	0.490	0.495	0.470	0.475	0.475	17,312,000
2022-07-21	0.475	0.495	0.475	0.485	0.485	25,704,990
2022-07-20	0.485	0.485	0.475	0.475	0.475	8,812,000
2022-07-19	0.480	0.485	0.470	0.475	0.475	17,707,000
2022-07-18	0.465	0.495	0.460	0.480	0.480	35,819,000
2022-07-15	0.530	0.530	0.470	0.470	0.470	77,476,000
2022-07-14	0.530	0.540	0.520	0.530	0.530	8,734,000
2022-07-13	0.540	0.540	0.530	0.530	0.530	10,226,000
2022-07-12	0.540	0.550	0.520	0.530	0.530	24,914,000
2022-07-11	0.570	0.570	0.530	0.550	0.550	37,319,000
2022-07-08	0.570	0.570	0.550	0.560	0.560	12,116,000
2022-07-07	0.560	0.560	0.550	0.560	0.560	11,818,000
2022-07-06	0.590	0.590	0.550	0.560	0.560	36,973,992
2022-07-05	0.580	0.590	0.570	0.580	0.580	14,929,000
2022-07-04	0.580	0.580	0.560	0.580	0.580	28,065,000
2022-06-30	0.620	0.620	0.580	0.580	0.580	37,741,000
2022-06-29	0.580	0.610	0.570	0.600	0.600	74,417,000
2022-06-28	0.600	0.600	0.560	0.580	0.580	72,910,000
2022-06-27	0.630	0.630	0.600	0.600	0.600	42,864,000
2022-06-24	0.650	0.650	0.610	0.620	0.620	74,680,000
2022-06-23	0.620	0.660	0.620	0.650	0.650	97,456,000
2022-06-22	0.610	0.640	0.590	0.620	0.620	89,878,000
2022-06-21	0.660	0.700	0.600	0.610	0.610	155,739,016
2022-06-20	0.550	0.720	0.550	0.620	0.620	485,724,000
2022-06-17	0.530	0.600	0.520	0.540	0.540	204,980,000
2022-06-16	0.570	0.570	0.530	0.530	0.530	101,061,000
2022-06-15	0.560	0.570	0.550	0.560	0.560	66,266,000
2022-06-14	0.550	0.560	0.540	0.560	0.560	38,660,000
2022-06-13	0.580	0.580	0.550	0.560	0.560	42,685,000
2022-06-10	0.570	0.590	0.560	0.590	0.590	37,083,000
2022-06-09	0.570	0.590	0.560	0.580	0.580	65,605,000
2022-06-08	0.570	0.580	0.560	0.570	0.570	36,672,000
2022-06-07	0.570	0.580	0.560	0.570	0.570	55,441,000
2022-06-06	0.580	0.580	0.560	0.570	0.570	32,058,000
2022-06-02	0.570	0.590	0.560	0.580	0.580	53,999,000
2022-06-01	0.570	0.590	0.570	0.580	0.580	60,925,000

← NewerPage 18 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.