Zhenro Services Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	4.460	4.750	4.460	4.670	4.670	1,690,000
2021-12-02	4.710	4.780	4.630	4.640	4.640	2,020,000
2021-12-01	4.500	4.800	4.500	4.710	4.710	1,879,000
2021-11-30	4.550	4.750	4.550	4.550	4.550	7,058,000
2021-11-29	4.610	4.750	4.490	4.530	4.530	1,977,000
2021-11-26	4.580	4.730	4.570	4.600	4.600	1,695,000
2021-11-25	4.590	4.820	4.520	4.730	4.730	2,282,000
2021-11-24	4.480	4.710	4.410	4.630	4.630	2,540,000
2021-11-23	4.470	4.550	4.360	4.480	4.480	2,183,000
2021-11-22	4.390	4.600	4.390	4.470	4.470	1,625,000
2021-11-19	4.330	4.540	4.280	4.510	4.510	3,512,000
2021-11-18	4.450	4.450	4.250	4.380	4.380	1,651,000
2021-11-17	4.410	4.420	4.310	4.360	4.360	1,219,000
2021-11-16	4.420	4.440	4.270	4.360	4.360	1,720,000
2021-11-15	4.530	4.530	4.290	4.290	4.290	1,823,000
2021-11-12	4.700	4.740	4.320	4.400	4.400	2,618,000
2021-11-11	4.470	4.670	4.440	4.630	4.630	1,868,000
2021-11-10	4.410	4.520	4.240	4.470	4.470	1,955,000
2021-11-09	4.280	4.400	4.280	4.400	4.400	1,201,000
2021-11-08	4.350	4.360	4.200	4.250	4.250	1,464,000
2021-11-05	4.480	4.480	4.230	4.290	4.290	1,726,000
2021-11-04	4.490	4.490	4.360	4.410	4.410	1,522,000
2021-11-03	4.420	4.500	4.310	4.490	4.490	1,832,000
2021-11-02	4.710	4.710	4.340	4.500	4.500	2,036,000
2021-11-01	4.960	4.970	4.450	4.550	4.550	2,294,000
2021-10-29	5.140	5.140	4.730	4.850	4.850	2,489,000
2021-10-28	5.170	5.170	5.060	5.060	5.060	1,248,000
2021-10-27	5.090	5.170	5.040	5.150	5.150	1,448,000
2021-10-26	5.210	5.210	5.030	5.090	5.090	901,000
2021-10-25	5.170	5.220	5.090	5.220	5.220	1,239,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.