Zhenro Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.290	1.340	1.280	1.330	1.330	2,069,000
2022-03-02	1.330	1.330	1.270	1.300	1.300	1,942,000
2022-03-01	1.270	1.340	1.260	1.330	1.330	1,994,000
2022-02-28	1.300	1.300	1.260	1.290	1.290	4,793,000
2022-02-25	1.320	1.350	1.300	1.310	1.310	1,650,000
2022-02-24	1.330	1.390	1.280	1.300	1.300	6,071,000
2022-02-23	1.250	1.410	1.210	1.350	1.350	7,138,000
2022-02-22	1.330	1.360	1.240	1.250	1.250	6,806,000
2022-02-21	1.200	1.340	1.200	1.320	1.320	11,910,000
2022-02-18	1.410	1.460	1.340	1.400	1.400	11,751,000
2022-02-17	1.400	1.510	1.350	1.370	1.370	11,553,000
2022-02-16	1.340	1.580	1.250	1.390	1.390	35,319,000
2022-02-15	1.460	1.490	1.280	1.310	1.310	42,036,000
2022-02-14	1.820	1.890	1.430	1.490	1.490	72,944,000
2022-02-11	4.010	4.190	0.520	1.730	1.730	414,989,000
2022-02-10	4.080	4.160	3.910	4.090	4.090	1,197,000
2022-02-09	4.000	4.010	3.920	3.990	3.990	581,000
2022-02-08	4.130	4.140	3.950	4.000	4.000	420,000
2022-02-07	4.200	4.260	4.070	4.080	4.080	653,000
2022-02-04	4.220	4.250	4.070	4.180	4.180	805,000
2022-01-31	4.110	4.110	4.110	4.110	4.110	0
2022-01-28	4.180	4.220	4.060	4.100	4.100	465,000
2022-01-27	4.170	4.190	4.030	4.100	4.100	613,000
2022-01-26	4.160	4.310	4.160	4.230	4.230	4,161,000
2022-01-25	4.160	4.290	4.150	4.180	4.180	356,000
2022-01-24	4.200	4.450	4.200	4.210	4.210	7,619,000
2022-01-21	4.180	4.290	4.180	4.240	4.240	831,000
2022-01-20	4.060	4.270	4.060	4.220	4.220	1,127,000
2022-01-19	4.010	4.140	3.900	4.090	4.090	1,750,000
2022-01-18	3.900	4.070	3.860	4.070	4.070	2,983,000
2022-01-17	4.140	4.150	3.910	3.930	3.930	1,704,000
2022-01-14	4.180	4.190	4.020	4.080	4.080	2,542,000
2022-01-13	4.400	4.440	4.050	4.120	4.120	2,485,000
2022-01-12	4.630	4.700	4.320	4.360	4.360	2,473,000
2022-01-11	4.500	4.650	4.430	4.490	4.490	2,372,000
2022-01-10	4.490	4.690	4.470	4.470	4.470	2,801,000
2022-01-07	4.390	4.530	4.300	4.490	4.490	2,276,000
2022-01-06	4.420	4.470	4.290	4.390	4.390	2,646,000
2022-01-05	4.590	4.600	4.370	4.420	4.420	2,159,000
2022-01-04	4.450	4.490	4.310	4.470	4.470	3,481,000
2022-01-03	4.670	4.680	4.320	4.370	4.370	3,444,000
2021-12-31	4.500	4.600	4.500	4.560	4.560	1,286,000
2021-12-30	4.460	4.560	4.390	4.500	4.500	2,901,000
2021-12-29	4.680	4.690	4.420	4.490	4.490	3,136,000
2021-12-28	4.600	4.780	4.580	4.650	4.650	4,552,000
2021-12-24	4.670	4.670	4.490	4.590	4.590	1,406,000
2021-12-23	4.650	4.730	4.520	4.530	4.530	2,863,000
2021-12-22	4.780	4.790	4.650	4.680	4.680	2,574,000
2021-12-21	4.630	4.770	4.560	4.730	4.730	2,089,000
2021-12-20	4.740	4.740	4.570	4.610	4.610	1,523,000
2021-12-17	4.610	4.750	4.600	4.730	4.730	1,926,000
2021-12-16	4.520	4.700	4.520	4.610	4.610	2,227,000
2021-12-15	4.700	4.720	4.470	4.520	4.520	1,814,000
2021-12-14	4.700	4.730	4.570	4.630	4.630	1,828,000
2021-12-13	4.780	4.850	4.710	4.730	4.730	2,365,000
2021-12-10	4.820	4.820	4.730	4.780	4.780	1,564,000
2021-12-09	4.800	4.830	4.720	4.800	4.800	1,975,000
2021-12-08	4.760	4.780	4.650	4.780	4.780	1,793,000
2021-12-07	4.670	4.780	4.630	4.750	4.750	12,977,000
2021-12-06	4.630	4.700	4.520	4.600	4.600	2,744,000

← NewerPage 20 of 21 · 1,230 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.