Zhenro Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.670	0.710	0.670	0.670	0.670	104,798,000
2022-02-28	0.710	0.710	0.660	0.670	0.670	93,753,000
2022-02-25	0.720	0.740	0.690	0.710	0.710	93,239,000
2022-02-24	0.770	0.800	0.680	0.700	0.700	206,940,984
2022-02-23	0.730	0.840	0.710	0.790	0.790	256,340,000
2022-02-22	0.740	0.740	0.710	0.730	0.730	125,911,602
2022-02-21	0.740	0.800	0.720	0.750	0.750	245,087,016
2022-02-18	0.870	0.900	0.850	0.870	0.870	129,215,000
2022-02-17	0.910	0.930	0.850	0.870	0.870	240,260,984
2022-02-16	0.910	0.960	0.840	0.900	0.900	431,016,000
2022-02-15	1.050	1.050	0.860	0.880	0.880	444,396,000
2022-02-14	1.280	1.340	1.020	1.040	1.040	665,523,938
2022-02-11	3.660	3.720	0.680	1.230	1.230	1,052,028,000
2022-02-10	3.640	3.720	3.610	3.660	3.660	2,053,000
2022-02-09	3.650	3.650	3.570	3.600	3.600	2,385,000
2022-02-08	3.760	3.770	3.610	3.620	3.620	1,628,491
2022-02-07	3.800	3.820	3.670	3.670	3.670	2,313,457
2022-02-04	3.700	3.850	3.700	3.780	3.780	3,479,371
2022-01-31	3.680	3.700	3.630	3.700	3.700	1,692,000
2022-01-28	3.670	3.680	3.620	3.670	3.670	4,843,381
2022-01-27	3.700	3.800	3.590	3.670	3.670	1,990,000
2022-01-26	3.670	3.750	3.660	3.700	3.700	25,341,000
2022-01-25	3.800	3.850	3.640	3.680	3.680	2,398,000
2022-01-24	3.800	3.860	3.760	3.790	3.790	1,301,000
2022-01-21	3.710	3.860	3.710	3.810	3.810	17,902,000
2022-01-20	3.710	3.790	3.690	3.740	3.740	2,858,000
2022-01-19	3.670	3.720	3.630	3.700	3.700	2,524,000
2022-01-18	3.870	3.900	3.670	3.690	3.690	3,937,000
2022-01-17	4.030	4.030	3.830	3.840	3.840	11,298,000
2022-01-14	3.800	4.030	3.800	3.920	3.920	11,725,000
2022-01-13	3.970	3.980	3.790	3.800	3.800	1,795,395
2022-01-12	3.950	4.030	3.830	3.970	3.970	2,591,924
2022-01-11	4.060	4.070	3.890	3.950	3.950	2,574,000
2022-01-10	3.950	4.080	3.810	3.960	3.960	3,750,924
2022-01-07	3.750	3.940	3.640	3.920	3.920	3,904,844
2022-01-06	3.780	3.880	3.690	3.790	3.790	2,915,020
2022-01-05	3.900	3.900	3.670	3.710	3.710	2,529,460
2022-01-04	3.710	3.890	3.710	3.870	3.870	5,131,460
2022-01-03	3.770	3.770	3.640	3.690	3.690	1,865,914
2021-12-31	3.750	3.810	3.660	3.710	3.710	7,819,914
2021-12-30	3.690	3.780	3.620	3.690	3.690	2,452,000
2021-12-29	3.770	3.860	3.650	3.680	3.680	2,171,712
2021-12-28	3.690	3.770	3.630	3.740	3.740	4,680,000
2021-12-24	3.810	3.870	3.650	3.680	3.680	2,682,000
2021-12-23	3.740	3.880	3.680	3.770	3.770	4,637,000
2021-12-22	3.780	3.870	3.620	3.700	3.700	4,276,422
2021-12-21	3.750	3.870	3.650	3.740	3.740	10,436,420
2021-12-20	3.840	3.920	3.670	3.700	3.700	7,079,000
2021-12-17	3.900	4.040	3.800	3.800	3.800	50,789,000
2021-12-16	3.840	3.970	3.780	3.880	3.880	6,565,820
2021-12-15	3.740	3.800	3.610	3.770	3.770	9,893,820
2021-12-14	3.760	3.860	3.620	3.680	3.680	36,886,000
2021-12-13	3.910	3.980	3.710	3.730	3.730	6,657,000
2021-12-10	4.040	4.070	3.860	3.890	3.890	2,851,635
2021-12-09	3.900	4.030	3.850	3.930	3.930	6,519,962
2021-12-08	4.050	4.050	3.770	3.900	3.900	7,394,962
2021-12-07	3.960	4.020	3.800	3.920	3.920	27,802,240
2021-12-06	3.950	4.090	3.880	3.920	3.920	7,140,948
2021-12-03	4.020	4.030	3.900	3.930	3.930	6,986,422
2021-12-02	4.160	4.160	4.000	4.000	4.000	7,302,474

← NewerPage 20 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.