Zhenro Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.760	0.760	0.720	0.750	0.750	1,750,000
2022-06-01	0.760	0.790	0.750	0.750	0.750	193,000
2022-05-31	0.790	0.790	0.760	0.790	0.790	2,239,000
2022-05-30	0.770	0.790	0.720	0.760	0.760	2,695,000
2022-05-27	0.790	0.800	0.780	0.790	0.790	84,000
2022-05-26	0.770	0.790	0.760	0.790	0.790	77,000
2022-05-25	0.790	0.790	0.760	0.780	0.780	369,000
2022-05-24	0.800	0.810	0.770	0.790	0.790	365,000
2022-05-23	0.820	0.850	0.790	0.800	0.800	117,000
2022-05-20	0.810	0.870	0.810	0.820	0.820	480,000
2022-05-19	0.780	0.880	0.760	0.810	0.810	3,478,000
2022-05-18	0.760	0.800	0.760	0.800	0.800	436,000
2022-05-17	0.790	0.820	0.720	0.800	0.800	5,660,000
2022-05-16	0.800	0.870	0.780	0.780	0.780	982,000
2022-05-13	0.780	0.800	0.760	0.780	0.780	690,000
2022-05-12	0.790	0.800	0.750	0.780	0.780	453,000
2022-05-11	0.780	0.850	0.780	0.820	0.820	737,000
2022-05-10	0.760	0.780	0.750	0.780	0.780	1,732,000
2022-05-06	0.760	0.780	0.740	0.780	0.780	1,047,000
2022-05-05	0.800	0.810	0.780	0.800	0.800	1,040,000
2022-05-04	0.820	0.850	0.760	0.830	0.830	788,000
2022-05-03	0.820	0.860	0.800	0.860	0.860	638,000
2022-04-29	0.790	0.840	0.780	0.830	0.830	664,000
2022-04-28	0.850	0.870	0.790	0.810	0.810	3,437,000
2022-04-27	0.820	0.880	0.820	0.850	0.850	765,000
2022-04-26	0.780	0.830	0.760	0.800	0.800	2,124,000
2022-04-25	0.820	0.970	0.740	0.790	0.790	7,229,000
2022-04-22	0.850	0.860	0.830	0.840	0.840	574,000
2022-04-21	0.890	0.900	0.840	0.850	0.850	700,000
2022-04-20	0.940	0.940	0.860	0.880	0.880	1,947,000
2022-04-19	0.950	0.950	0.910	0.940	0.940	732,000
2022-04-14	0.940	0.970	0.920	0.950	0.950	2,353,000
2022-04-13	0.930	0.960	0.920	0.930	0.930	1,158,000
2022-04-12	0.950	0.960	0.920	0.930	0.930	1,685,000
2022-04-11	1.100	1.100	0.960	0.980	0.980	2,629,000
2022-04-08	1.090	1.180	1.050	1.130	1.130	2,423,000
2022-04-07	1.090	1.380	1.080	1.100	1.100	19,488,000
2022-04-06	1.010	1.200	0.910	1.070	1.070	9,660,000
2022-04-04	0.950	1.060	0.950	1.010	1.010	2,431,000
2022-04-01	0.930	0.960	0.910	0.950	0.950	1,026,000
2022-03-31	0.980	0.990	0.940	0.960	0.960	3,492,000
2022-03-30	0.890	0.970	0.860	0.950	0.950	2,333,000
2022-03-29	0.970	0.970	0.880	0.890	0.890	1,622,000
2022-03-28	0.930	0.970	0.840	0.970	0.970	2,014,000
2022-03-25	1.110	1.110	0.920	0.940	0.940	5,560,000
2022-03-24	1.110	1.170	1.070	1.090	1.090	2,254,000
2022-03-23	1.130	1.190	1.070	1.140	1.140	3,343,000
2022-03-22	0.960	1.060	0.940	1.060	1.060	1,665,000
2022-03-21	1.050	1.050	0.950	1.000	1.000	4,706,000
2022-03-18	1.070	1.070	0.980	1.050	1.050	5,099,000
2022-03-17	1.060	1.160	1.040	1.070	1.070	10,649,000
2022-03-16	1.010	1.070	0.870	1.010	1.010	8,119,000
2022-03-15	1.080	1.100	0.890	0.920	0.920	4,798,000
2022-03-14	1.080	1.080	1.030	1.060	1.060	3,646,000
2022-03-11	1.080	1.160	1.070	1.150	1.150	1,593,000
2022-03-10	1.110	1.160	1.110	1.160	1.160	1,726,000
2022-03-09	1.130	1.150	1.010	1.130	1.130	2,429,000
2022-03-08	1.190	1.200	1.070	1.130	1.130	2,929,000
2022-03-07	1.240	1.240	1.090	1.210	1.210	3,411,000
2022-03-04	1.280	1.290	1.250	1.270	1.270	2,372,000

← NewerPage 19 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.