Zhenro Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.440	0.475	0.415	0.475	0.475	2,073,000
2022-08-26	0.435	0.460	0.415	0.460	0.460	1,547,000
2022-08-25	0.460	0.460	0.430	0.435	0.435	119,000
2022-08-24	0.455	0.465	0.415	0.440	0.440	341,000
2022-08-23	0.480	0.480	0.460	0.465	0.465	142,000
2022-08-22	0.485	0.485	0.470	0.480	0.480	38,000
2022-08-19	0.495	0.500	0.485	0.490	0.490	69,000
2022-08-18	0.510	0.510	0.510	0.510	0.510	0
2022-08-17	0.520	0.520	0.520	0.520	0.520	0
2022-08-16	0.495	0.550	0.495	0.520	0.520	2,039,000
2022-08-15	0.490	0.500	0.485	0.485	0.485	1,399,000
2022-08-12	0.490	0.510	0.480	0.510	0.510	1,635,000
2022-08-11	0.490	0.520	0.490	0.510	0.510	71,000
2022-08-10	0.520	0.520	0.475	0.500	0.500	413,000
2022-08-09	0.560	0.560	0.520	0.520	0.520	1,516,000
2022-08-08	0.530	0.580	0.530	0.550	0.550	41,000
2022-08-05	0.570	0.580	0.560	0.570	0.570	198,000
2022-08-04	0.540	0.580	0.540	0.580	0.580	28,000
2022-08-03	0.550	0.570	0.550	0.550	0.550	54,000
2022-08-02	0.550	0.550	0.520	0.550	0.550	715,000
2022-08-01	0.580	0.580	0.550	0.560	0.560	384,000
2022-07-29	0.640	0.640	0.600	0.600	0.600	329,000
2022-07-28	0.620	0.640	0.610	0.640	0.640	231,000
2022-07-27	0.660	0.670	0.600	0.650	0.650	819,000
2022-07-26	0.690	0.690	0.670	0.670	0.670	140,000
2022-07-25	0.730	0.730	0.690	0.690	0.690	4,108,000
2022-07-22	0.730	0.780	0.720	0.720	0.720	4,314,000
2022-07-21	0.690	0.750	0.680	0.710	0.710	1,400,000
2022-07-20	0.690	0.710	0.670	0.680	0.680	499,000
2022-07-19	0.710	0.710	0.640	0.690	0.690	5,156,000
2022-07-18	0.680	0.730	0.680	0.690	0.690	3,110,000
2022-07-15	0.690	0.690	0.650	0.670	0.670	722,000
2022-07-14	0.730	0.730	0.660	0.720	0.720	2,975,000
2022-07-13	0.730	0.740	0.720	0.730	0.730	431,000
2022-07-12	0.770	0.770	0.730	0.760	0.760	192,000
2022-07-11	0.780	0.780	0.750	0.770	0.770	253,000
2022-07-08	0.770	0.790	0.770	0.790	0.790	206,000
2022-07-07	0.790	0.790	0.770	0.790	0.790	138,000
2022-07-06	0.820	0.820	0.770	0.800	0.800	37,000
2022-07-05	0.830	0.830	0.790	0.820	0.820	155,000
2022-07-04	0.880	0.880	0.800	0.840	0.840	342,000
2022-06-30	0.820	0.890	0.780	0.890	0.890	3,669,000
2022-06-29	0.800	0.850	0.770	0.800	0.800	1,888,000
2022-06-28	0.810	0.810	0.780	0.790	0.790	527,000
2022-06-27	0.810	0.810	0.800	0.800	0.800	357,000
2022-06-24	0.800	0.820	0.790	0.810	0.810	565,000
2022-06-23	0.760	0.810	0.760	0.790	0.790	2,248,000
2022-06-22	0.770	0.800	0.760	0.770	0.770	328,000
2022-06-21	0.800	0.860	0.780	0.800	0.800	6,419,000
2022-06-20	0.760	0.810	0.670	0.800	0.800	7,369,000
2022-06-17	0.800	0.810	0.770	0.770	0.770	230,000
2022-06-16	0.740	0.850	0.730	0.790	0.790	819,000
2022-06-15	0.780	0.790	0.740	0.760	0.760	1,260,908
2022-06-14	0.780	0.780	0.780	0.780	0.780	3,000
2022-06-13	0.850	0.880	0.790	0.790	0.790	2,081,000
2022-06-10	0.780	0.900	0.760	0.820	0.820	907,000
2022-06-09	0.750	0.780	0.740	0.780	0.780	1,139,000
2022-06-08	0.720	0.770	0.720	0.760	0.760	747,000
2022-06-07	0.730	0.760	0.680	0.740	0.740	5,176,000
2022-06-06	0.750	0.770	0.720	0.730	0.730	920,000

← NewerPage 18 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.