Zhenro Properties Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	4.400	4.420	4.110	4.150	4.150	26,253,689
2021-11-30	4.450	4.640	4.400	4.400	4.400	119,956,000
2021-11-29	4.550	4.590	4.350	4.450	4.450	6,788,286
2021-11-26	4.640	4.640	4.460	4.460	4.460	6,833,000
2021-11-25	4.600	4.690	4.460	4.510	4.510	8,027,823
2021-11-24	4.660	4.670	4.460	4.560	4.560	6,892,474
2021-11-23	4.440	4.720	4.440	4.590	4.590	28,251,600
2021-11-22	4.490	4.590	4.370	4.440	4.440	5,031,000
2021-11-19	4.250	4.780	4.240	4.450	4.450	9,597,901
2021-11-18	4.150	4.250	4.050	4.220	4.220	18,491,311
2021-11-17	4.050	4.090	3.890	4.070	4.070	5,586,856
2021-11-16	4.010	4.030	3.890	3.970	3.970	9,949,856
2021-11-15	4.100	4.100	3.820	3.920	3.920	6,135,444
2021-11-12	4.070	4.070	3.920	4.020	4.020	6,206,077
2021-11-11	3.810	4.050	3.750	3.990	3.990	8,753,000
2021-11-10	3.620	3.820	3.530	3.770	3.770	9,925,085
2021-11-09	4.050	4.050	3.540	3.570	3.570	9,865,809
2021-11-08	3.580	3.690	3.550	3.680	3.680	10,018,970
2021-11-05	3.700	3.700	3.560	3.570	3.570	10,094,470
2021-11-04	3.960	3.960	3.610	3.620	3.620	7,053,153
2021-11-03	3.660	3.790	3.630	3.780	3.780	8,765,176
2021-11-02	3.770	3.840	3.630	3.650	3.650	7,613,000
2021-11-01	3.790	3.790	3.650	3.730	3.730	8,427,179
2021-10-29	3.700	3.790	3.670	3.700	3.700	31,271,141
2021-10-28	3.810	3.830	3.660	3.680	3.680	5,544,420
2021-10-27	3.770	3.830	3.650	3.770	3.770	26,621,449
2021-10-26	3.940	3.940	3.750	3.760	3.760	7,319,863
2021-10-25	4.050	4.060	3.910	3.930	3.930	8,632,260

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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