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 |
| 2021-10-22 | 5.230 | 5.230 | 5.060 | 5.180 | 5.180 | 1,936,000 |
| 2021-10-21 | 4.970 | 5.230 | 4.900 | 5.230 | 5.230 | 3,133,000 |
| 2021-10-20 | 4.880 | 4.970 | 4.850 | 4.970 | 4.970 | 1,227,000 |
| 2021-10-19 | 4.900 | 4.900 | 4.810 | 4.880 | 4.880 | 968,000 |
| 2021-10-18 | 4.900 | 4.940 | 4.840 | 4.900 | 4.900 | 1,154,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.