Zhenro Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.029	0.029	0.028	0.029	0.029	656,000
2026-01-26	0.029	0.029	0.027	0.029	0.029	1,829,000
2026-01-23	0.028	0.028	0.028	0.028	0.028	1,300,000
2026-01-22	0.030	0.030	0.028	0.028	0.028	1,838,000
2026-01-21	0.027	0.030	0.027	0.030	0.030	2,144,000
2026-01-20	0.028	0.029	0.028	0.029	0.029	1,467,000
2026-01-19	0.030	0.031	0.028	0.028	0.028	1,900,000
2026-01-16	0.031	0.032	0.030	0.031	0.031	1,302,000
2026-01-15	0.030	0.031	0.029	0.031	0.031	1,380,000
2026-01-14	0.030	0.030	0.029	0.030	0.030	488,000
2026-01-13	0.030	0.030	0.030	0.030	0.030	1,353,000
2026-01-12	0.029	0.030	0.029	0.030	0.030	2,606,000
2026-01-09	0.029	0.030	0.028	0.029	0.029	770,000
2026-01-08	0.029	0.030	0.029	0.030	0.030	1,292,000
2026-01-07	0.031	0.031	0.029	0.030	0.030	728,000
2026-01-06	0.030	0.031	0.029	0.030	0.030	1,270,000
2026-01-05	0.029	0.031	0.029	0.031	0.031	456,000
2026-01-02	0.029	0.030	0.029	0.029	0.029	562,000
2025-12-31	0.031	0.031	0.028	0.031	0.031	933,000
2025-12-30	0.029	0.030	0.029	0.030	0.030	147,000
2025-12-29	0.030	0.030	0.029	0.030	0.030	4,430,000
2025-12-24	0.032	0.032	0.032	0.032	0.032	29,000
2025-12-23	0.031	0.033	0.031	0.031	0.031	577,000
2025-12-22	0.032	0.033	0.031	0.032	0.032	473,000
2025-12-19	0.031	0.033	0.031	0.032	0.032	606,000
2025-12-18	0.032	0.032	0.031	0.031	0.031	117,000
2025-12-17	0.032	0.032	0.031	0.031	0.031	1,405,000
2025-12-16	0.033	0.033	0.032	0.032	0.032	2,202,000
2025-12-15	0.033	0.035	0.033	0.033	0.033	336,000
2025-12-12	0.035	0.035	0.033	0.033	0.033	430,000
2025-12-11	0.035	0.035	0.032	0.033	0.033	1,285,000
2025-12-10	0.034	0.035	0.033	0.035	0.035	2,545,000
2025-12-09	0.035	0.035	0.032	0.032	0.032	2,131,000
2025-12-08	0.035	0.035	0.034	0.035	0.035	565,000
2025-12-05	0.033	0.035	0.032	0.035	0.035	798,000
2025-12-04	0.035	0.035	0.034	0.034	0.034	17,000
2025-12-03	0.033	0.035	0.032	0.035	0.035	1,347,000
2025-12-02	0.036	0.036	0.033	0.034	0.034	214,000
2025-12-01	0.033	0.036	0.033	0.036	0.036	1,086,000
2025-11-28	0.036	0.036	0.033	0.035	0.035	1,697,000
2025-11-27	0.033	0.035	0.033	0.035	0.035	962,000
2025-11-26	0.037	0.037	0.032	0.034	0.034	7,261,000
2025-11-25	0.036	0.038	0.033	0.037	0.037	2,691,000
2025-11-24	0.035	0.038	0.035	0.036	0.036	1,864,000
2025-11-21	0.035	0.039	0.035	0.035	0.035	3,118,000
2025-11-20	0.035	0.039	0.035	0.035	0.035	1,957,000
2025-11-19	0.034	0.035	0.034	0.035	0.035	713,000
2025-11-18	0.035	0.036	0.035	0.035	0.035	1,827,000
2025-11-17	0.036	0.037	0.035	0.037	0.037	1,189,000
2025-11-14	0.036	0.036	0.035	0.036	0.036	740,000
2025-11-13	0.035	0.037	0.035	0.035	0.035	1,027,000
2025-11-12	0.035	0.036	0.035	0.036	0.036	576,000
2025-11-11	0.037	0.038	0.035	0.036	0.036	2,417,000
2025-11-10	0.035	0.037	0.035	0.037	0.037	1,928,000
2025-11-07	0.036	0.037	0.030	0.035	0.035	9,292,000
2025-11-06	0.036	0.037	0.036	0.036	0.036	722,000
2025-11-05	0.036	0.037	0.036	0.036	0.036	456,000
2025-11-04	0.036	0.037	0.036	0.036	0.036	761,000
2025-11-03	0.039	0.039	0.036	0.037	0.037	1,069,000
2025-10-31	0.038	0.038	0.038	0.038	0.038	65,000

← NewerPage 4 of 21 · 1,232 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.