Zhenro Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.510	0.520	0.510	0.520	0.520	73,000
2023-02-22	0.540	0.540	0.540	0.540	0.540	7,000
2023-02-21	0.540	0.540	0.540	0.540	0.540	51,000
2023-02-20	0.520	0.540	0.520	0.540	0.540	87,000
2023-02-17	0.520	0.520	0.510	0.510	0.510	116,000
2023-02-16	0.520	0.550	0.510	0.550	0.550	79,000
2023-02-15	0.540	0.540	0.520	0.530	0.530	179,000
2023-02-14	0.550	0.550	0.530	0.540	0.540	25,000
2023-02-13	0.550	0.560	0.530	0.560	0.560	134,000
2023-02-10	0.580	0.580	0.560	0.570	0.570	357,000
2023-02-09	0.600	0.620	0.590	0.590	0.590	60,000
2023-02-08	0.610	0.670	0.600	0.600	0.600	4,692,000
2023-02-07	0.600	0.630	0.590	0.610	0.610	2,242,000
2023-02-06	0.600	0.610	0.570	0.580	0.580	2,346,000
2023-02-03	0.620	0.620	0.600	0.620	0.620	7,000
2023-02-02	0.620	0.630	0.610	0.620	0.620	376,000
2023-02-01	0.600	0.640	0.570	0.640	0.640	4,891,000
2023-01-31	0.600	0.680	0.600	0.620	0.620	1,994,000
2023-01-30	0.650	0.650	0.620	0.630	0.630	280,000
2023-01-27	0.650	0.670	0.650	0.670	0.670	192,000
2023-01-26	0.610	0.670	0.590	0.650	0.650	2,817,000
2023-01-20	0.630	0.630	0.630	0.630	0.630	33,000
2023-01-19	0.650	0.650	0.620	0.640	0.640	194,000
2023-01-18	0.620	0.650	0.620	0.630	0.630	81,000
2023-01-17	0.630	0.640	0.620	0.620	0.620	72,000
2023-01-16	0.640	0.640	0.620	0.640	0.640	150,000
2023-01-13	0.640	0.670	0.630	0.640	0.640	229,000
2023-01-12	0.650	0.650	0.640	0.640	0.640	115,000
2023-01-11	0.670	0.700	0.660	0.660	0.660	174,000
2023-01-10	0.690	0.690	0.670	0.670	0.670	171,000
2023-01-09	0.690	0.690	0.680	0.680	0.680	130,000
2023-01-06	0.730	0.760	0.700	0.710	0.710	517,000
2023-01-05	0.700	0.730	0.680	0.730	0.730	796,000
2023-01-04	0.690	0.710	0.690	0.710	0.710	812,000
2023-01-03	0.670	0.680	0.670	0.670	0.670	282,000
2022-12-30	0.630	0.730	0.630	0.690	0.690	13,568,000
2022-12-29	0.600	0.660	0.590	0.620	0.620	1,710,000
2022-12-28	0.610	0.640	0.600	0.610	0.610	2,418,000
2022-12-23	0.620	0.670	0.610	0.640	0.640	4,061,000
2022-12-22	0.570	0.610	0.530	0.610	0.610	1,817,000
2022-12-21	0.610	0.630	0.570	0.580	0.580	1,098,000
2022-12-20	0.620	0.640	0.550	0.580	0.580	7,123,000
2022-12-19	0.660	0.740	0.640	0.640	0.640	5,082,000
2022-12-16	0.640	0.720	0.640	0.690	0.690	872,000
2022-12-15	0.640	0.680	0.620	0.680	0.680	2,481,000
2022-12-14	0.670	0.710	0.600	0.690	0.690	5,211,000
2022-12-13	0.710	0.730	0.640	0.670	0.670	1,706,000
2022-12-12	0.790	0.800	0.670	0.680	0.680	4,460,000
2022-12-09	0.730	0.830	0.720	0.790	0.790	6,798,000
2022-12-08	0.700	0.770	0.700	0.730	0.730	6,282,000
2022-12-07	0.660	0.830	0.630	0.700	0.700	14,308,000
2022-12-06	0.520	0.740	0.520	0.650	0.650	4,187,000
2022-12-05	0.405	0.590	0.405	0.520	0.520	12,882,000
2022-12-02	0.430	0.430	0.415	0.425	0.425	734,000
2022-12-01	0.390	0.430	0.390	0.430	0.430	2,293,000
2022-11-30	0.390	0.415	0.390	0.410	0.410	1,068,000
2022-11-29	0.370	0.410	0.370	0.405	0.405	3,513,000
2022-11-28	0.365	0.375	0.365	0.365	0.365	2,363,000
2022-11-25	0.365	0.395	0.355	0.385	0.385	1,070,000
2022-11-24	0.350	0.395	0.335	0.375	0.375	1,930,000

← NewerPage 16 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.