Zhenro Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.355	0.385	0.345	0.375	0.375	250,000
2022-11-22	0.385	0.410	0.350	0.355	0.355	161,000
2022-11-21	0.400	0.400	0.370	0.395	0.395	73,000
2022-11-18	0.425	0.455	0.400	0.410	0.410	704,000
2022-11-17	0.490	0.490	0.415	0.435	0.435	464,000
2022-11-16	0.480	0.480	0.460	0.470	0.470	500,000
2022-11-15	0.390	0.465	0.390	0.455	0.455	1,239,000
2022-11-14	0.360	0.435	0.360	0.395	0.395	1,302,000
2022-11-11	0.365	0.375	0.325	0.365	0.365	399,000
2022-11-10	0.365	0.365	0.330	0.330	0.330	120,000
2022-11-09	0.355	0.370	0.340	0.365	0.365	194,000
2022-11-08	0.350	0.350	0.305	0.340	0.340	65,000
2022-11-07	0.350	0.375	0.320	0.325	0.325	1,772,000
2022-11-04	0.280	0.345	0.260	0.320	0.320	7,631,000
2022-11-03	0.300	0.325	0.300	0.300	0.300	3,396,000
2022-11-02	0.270	0.300	0.250	0.295	0.295	3,244,000
2022-11-01	0.270	0.285	0.270	0.275	0.275	70,000
2022-10-31	0.290	0.290	0.265	0.290	0.290	213,000
2022-10-28	0.265	0.275	0.265	0.265	0.265	103,000
2022-10-27	0.275	0.275	0.275	0.275	0.275	0
2022-10-26	0.265	0.325	0.265	0.275	0.275	482,000
2022-10-25	0.295	0.300	0.275	0.280	0.280	222,000
2022-10-24	0.350	0.350	0.290	0.295	0.295	946,000
2022-10-21	0.380	0.390	0.350	0.350	0.350	1,149,000
2022-10-20	0.375	0.375	0.365	0.365	0.365	760,000
2022-10-19	0.405	0.405	0.380	0.380	0.380	94,000
2022-10-18	0.390	0.400	0.390	0.400	0.400	54,000
2022-10-17	0.390	0.390	0.385	0.390	0.390	16,000
2022-10-14	0.370	0.435	0.370	0.415	0.415	5,577,000
2022-10-13	0.375	0.390	0.375	0.390	0.390	21,000
2022-10-12	0.420	0.425	0.380	0.395	0.395	2,999,000
2022-10-11	0.380	0.425	0.375	0.400	0.400	980,000
2022-10-10	0.385	0.400	0.375	0.395	0.395	866,000
2022-10-07	0.390	0.405	0.365	0.405	0.405	5,339,000
2022-10-06	0.415	0.420	0.400	0.400	0.400	92,000
2022-10-05	0.410	0.410	0.410	0.410	0.410	0
2022-10-03	0.390	0.420	0.390	0.410	0.410	88,000
2022-09-30	0.385	0.400	0.360	0.400	0.400	219,000
2022-09-29	0.385	0.385	0.355	0.385	0.385	21,000
2022-09-28	0.430	0.430	0.410	0.410	0.410	50,000
2022-09-27	0.440	0.465	0.405	0.450	0.450	1,488,000
2022-09-26	0.425	0.435	0.405	0.430	0.430	575,000
2022-09-23	0.400	0.425	0.380	0.425	0.425	997,000
2022-09-22	0.410	0.410	0.410	0.410	0.410	0
2022-09-21	0.470	0.470	0.400	0.410	0.410	1,587,000
2022-09-20	0.450	0.470	0.435	0.450	0.450	1,479,000
2022-09-19	0.420	0.435	0.405	0.435	0.435	1,194,000
2022-09-16	0.425	0.435	0.415	0.435	0.435	212,000
2022-09-15	0.405	0.425	0.390	0.425	0.425	2,281,000
2022-09-14	0.390	0.400	0.390	0.400	0.400	61,000
2022-09-13	0.390	0.405	0.390	0.400	0.400	43,000
2022-09-09	0.405	0.405	0.395	0.400	0.400	86,000
2022-09-08	0.385	0.415	0.385	0.390	0.390	110,000
2022-09-07	0.405	0.405	0.390	0.395	0.395	49,000
2022-09-06	0.400	0.405	0.380	0.405	0.405	724,000
2022-09-05	0.450	0.450	0.405	0.410	0.410	443,000
2022-09-02	0.455	0.455	0.440	0.445	0.445	172,000
2022-09-01	0.450	0.500	0.450	0.475	0.475	2,748,000
2022-08-31	0.500	0.500	0.440	0.460	0.460	1,457,000
2022-08-30	0.490	0.500	0.455	0.470	0.470	149,000

← NewerPage 17 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.