Zhenro Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.560	0.580	0.550	0.570	0.570	30,582,000
2022-05-30	0.560	0.570	0.550	0.550	0.550	45,903,000
2022-05-27	0.580	0.580	0.550	0.560	0.560	53,169,000
2022-05-26	0.590	0.590	0.570	0.570	0.570	12,101,000
2022-05-25	0.580	0.590	0.570	0.580	0.580	53,301,367
2022-05-24	0.630	0.630	0.580	0.580	0.580	41,475,000
2022-05-23	0.610	0.620	0.600	0.620	0.620	46,697,000
2022-05-20	0.620	0.630	0.600	0.610	0.610	71,567,000
2022-05-19	0.600	0.620	0.580	0.620	0.620	70,308,000
2022-05-18	0.610	0.610	0.580	0.610	0.610	38,513,000
2022-05-17	0.600	0.600	0.580	0.600	0.600	30,356,000
2022-05-16	0.610	0.630	0.570	0.590	0.590	72,513,000
2022-05-13	0.570	0.590	0.560	0.580	0.580	28,834,000
2022-05-12	0.570	0.570	0.550	0.570	0.570	32,065,000
2022-05-11	0.570	0.600	0.560	0.570	0.570	54,911,480
2022-05-10	0.550	0.580	0.540	0.570	0.570	50,784,879
2022-05-06	0.580	0.590	0.560	0.560	0.560	53,642,000
2022-05-05	0.600	0.610	0.580	0.590	0.590	61,117,000
2022-05-04	0.620	0.680	0.570	0.570	0.570	48,265,000
2022-05-03	0.600	0.640	0.590	0.630	0.630	9,815,000
2022-04-29	0.630	0.630	0.580	0.610	0.610	31,994,000
2022-04-28	0.630	0.690	0.590	0.620	0.620	47,960,000
2022-04-27	0.590	0.630	0.580	0.610	0.610	98,054,000
2022-04-26	0.620	0.640	0.600	0.600	0.600	94,173,000
2022-04-25	0.640	0.640	0.590	0.600	0.600	50,927,000
2022-04-22	0.660	0.680	0.640	0.650	0.650	58,579,000
2022-04-21	0.650	0.680	0.630	0.650	0.650	60,734,000
2022-04-20	0.710	0.720	0.660	0.660	0.660	119,732,703
2022-04-19	0.680	0.710	0.660	0.700	0.700	66,817,000
2022-04-14	0.700	0.720	0.680	0.700	0.700	79,195,000
2022-04-13	0.670	0.700	0.660	0.690	0.690	67,444,000
2022-04-12	0.700	0.700	0.650	0.670	0.670	110,446,000
2022-04-11	0.790	0.790	0.690	0.700	0.700	138,367,500
2022-04-08	0.780	0.820	0.770	0.800	0.800	175,558,000
2022-04-07	0.760	0.810	0.730	0.770	0.770	198,716,000
2022-04-06	0.680	0.810	0.680	0.760	0.760	233,344,984
2022-04-04	0.660	0.740	0.650	0.720	0.720	44,982,000
2022-04-01	0.590	0.650	0.590	0.650	0.650	9,814,000
2022-03-31	0.610	0.640	0.590	0.610	0.610	20,189,000
2022-03-30	0.560	0.640	0.560	0.630	0.630	109,216,094
2022-03-29	0.550	0.570	0.530	0.560	0.560	72,268,000
2022-03-28	0.600	0.600	0.560	0.580	0.580	70,130,000
2022-03-25	0.620	0.640	0.580	0.590	0.590	85,253,000
2022-03-24	0.660	0.660	0.610	0.610	0.610	90,529,000
2022-03-23	0.650	0.680	0.630	0.660	0.660	138,278,000
2022-03-22	0.610	0.660	0.590	0.650	0.650	106,715,000
2022-03-21	0.660	0.670	0.590	0.610	0.610	113,304,000
2022-03-18	0.600	0.640	0.580	0.640	0.640	175,644,984
2022-03-17	0.550	0.650	0.540	0.620	0.620	328,440,000
2022-03-16	0.455	0.500	0.415	0.490	0.490	240,935,016
2022-03-15	0.500	0.510	0.440	0.440	0.440	143,896,984
2022-03-14	0.590	0.590	0.510	0.520	0.520	82,155,000
2022-03-11	0.570	0.580	0.550	0.580	0.580	57,756,000
2022-03-10	0.590	0.610	0.580	0.580	0.580	71,670,000
2022-03-09	0.570	0.590	0.530	0.570	0.570	89,447,000
2022-03-08	0.600	0.620	0.560	0.570	0.570	68,193,000
2022-03-07	0.620	0.630	0.580	0.600	0.600	85,552,000
2022-03-04	0.640	0.640	0.620	0.630	0.630	43,400,000
2022-03-03	0.630	0.660	0.620	0.650	0.650	76,238,000
2022-03-02	0.680	0.680	0.620	0.630	0.630	106,468,000

← NewerPage 19 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.