Zhenro Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.260	0.260	0.260	0.260	0.260	39,000
2023-05-23	0.270	0.310	0.250	0.255	0.255	82,000
2023-05-22	0.255	0.255	0.255	0.255	0.255	0
2023-05-19	0.255	0.260	0.250	0.250	0.250	111,000
2023-05-18	0.270	0.275	0.260	0.260	0.260	217,000
2023-05-17	0.280	0.320	0.270	0.270	0.270	173,000
2023-05-16	0.290	0.290	0.280	0.280	0.280	16,000
2023-05-15	0.300	0.305	0.290	0.290	0.290	599,000
2023-05-12	0.310	0.330	0.300	0.300	0.300	104,000
2023-05-11	0.315	0.315	0.310	0.310	0.310	54,000
2023-05-10	0.330	0.375	0.310	0.320	0.320	122,000
2023-05-09	0.350	0.390	0.315	0.330	0.330	60,000
2023-05-08	0.350	0.350	0.350	0.350	0.350	32,000
2023-05-05	0.390	0.390	0.355	0.355	0.355	46,000
2023-05-04	0.380	0.395	0.350	0.355	0.355	117,000
2023-05-03	0.395	0.395	0.395	0.395	0.395	0
2023-05-02	0.375	0.455	0.370	0.450	0.450	13,000
2023-04-28	0.410	0.500	0.385	0.395	0.395	30,000
2023-04-27	0.425	0.425	0.365	0.365	0.365	3,000
2023-04-26	0.350	0.450	0.350	0.380	0.380	174,000
2023-04-25	0.360	0.415	0.350	0.350	0.350	44,000
2023-04-24	0.375	0.375	0.375	0.375	0.375	2,000
2023-04-21	0.400	0.400	0.375	0.380	0.380	9,000
2023-04-20	0.430	0.430	0.430	0.430	0.430	5,000
2023-04-19	0.420	0.420	0.400	0.400	0.400	6,000
2023-04-18	0.450	0.450	0.450	0.450	0.450	3,000
2023-04-17	0.460	0.460	0.460	0.460	0.460	0
2023-04-14	0.435	0.520	0.435	0.460	0.460	2,254,000
2023-04-13	0.475	0.480	0.430	0.465	0.465	1,525,000
2023-04-12	0.435	0.450	0.405	0.450	0.450	57,000
2023-04-11	0.400	0.430	0.400	0.430	0.430	435,000
2023-04-06	0.370	0.400	0.370	0.400	0.400	515,000
2023-04-04	0.360	0.395	0.355	0.385	0.385	2,121,000
2023-04-03	0.375	0.390	0.360	0.390	0.390	736,000
2023-03-31	0.370	0.385	0.365	0.375	0.375	1,244,000
2023-03-30	0.390	0.395	0.390	0.395	0.395	35,000
2023-03-29	0.410	0.420	0.380	0.395	0.395	364,000
2023-03-28	0.430	0.450	0.405	0.420	0.420	22,000
2023-03-27	0.435	0.435	0.435	0.435	0.435	19,000
2023-03-24	0.450	0.455	0.445	0.450	0.450	21,000
2023-03-23	0.480	0.480	0.480	0.480	0.480	0
2023-03-22	0.480	0.480	0.480	0.480	0.480	15,000
2023-03-21	0.465	0.485	0.465	0.480	0.480	64,000
2023-03-20	0.470	0.470	0.455	0.460	0.460	23,000
2023-03-17	0.475	0.480	0.475	0.475	0.475	13,000
2023-03-16	0.500	0.550	0.480	0.480	0.480	1,925,000
2023-03-15	0.470	0.510	0.455	0.510	0.510	424,000
2023-03-14	0.470	0.470	0.470	0.470	0.470	52,000
2023-03-13	0.490	0.510	0.465	0.510	0.510	632,000
2023-03-10	0.495	0.520	0.495	0.520	0.520	87,000
2023-03-09	0.495	0.520	0.495	0.520	0.520	28,000
2023-03-08	0.495	0.510	0.495	0.510	0.510	158,000
2023-03-07	0.500	0.510	0.490	0.495	0.495	665,000
2023-03-06	0.485	0.510	0.475	0.495	0.495	333,000
2023-03-03	0.510	0.520	0.500	0.510	0.510	109,000
2023-03-02	0.490	0.490	0.490	0.490	0.490	0
2023-03-01	0.510	0.510	0.485	0.510	0.510	147,000
2023-02-28	0.495	0.500	0.495	0.500	0.500	8,000
2023-02-27	0.510	0.510	0.495	0.510	0.510	89,000
2023-02-24	0.520	0.530	0.520	0.520	0.520	105,000

← NewerPage 15 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-22	0.0800 HKD

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