Zhenro Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.022	0.022	0.019	0.019	0.019	7,577,000
2026-10-20	0.023	0.023	0.021	0.022	0.022	3,230,000
2026-10-16	0.023	0.023	0.022	0.023	0.023	2,292,000
2026-10-15	0.026	0.026	0.023	0.024	0.024	6,256,000
2026-10-14	0.024	0.026	0.024	0.025	0.025	4,068,000
2026-10-13	0.025	0.025	0.022	0.024	0.024	7,593,000
2026-10-12	0.026	0.027	0.024	0.025	0.025	16,435,000
2026-10-09	0.025	0.028	0.024	0.026	0.026	26,837,000
2026-10-08	0.027	0.027	0.025	0.025	0.025	10,507,000
2026-10-07	0.026	0.029	0.025	0.027	0.027	4,296,000
2026-10-06	0.026	0.027	0.026	0.027	0.027	1,009,000
2026-10-05	0.029	0.029	0.026	0.026	0.026	3,733,000
2026-10-02	0.029	0.031	0.028	0.029	0.029	4,965,000
2026-09-30	0.033	0.035	0.027	0.028	0.028	22,869,000
2026-09-29	0.026	0.029	0.025	0.029	0.029	8,462,000
2026-09-28	0.024	0.026	0.023	0.026	0.026	1,845,000
2026-09-25	0.025	0.026	0.025	0.026	0.026	1,687,000
2026-09-24	0.026	0.027	0.025	0.026	0.026	3,888,000
2026-09-23	0.028	0.030	0.027	0.027	0.027	3,064,000
2026-09-22	0.027	0.029	0.026	0.028	0.028	2,774,000
2026-09-21	0.027	0.029	0.025	0.027	0.027	4,427,000
2026-09-18	0.022	0.028	0.022	0.026	0.026	19,446,000
2026-09-17	0.021	0.023	0.021	0.023	0.023	3,215,000
2026-09-16	0.024	0.024	0.022	0.022	0.022	4,109,000
2026-09-15	0.024	0.024	0.022	0.023	0.023	6,417,000
2026-09-14	0.024	0.026	0.022	0.022	0.022	3,626,000
2026-09-11	0.025	0.025	0.022	0.023	0.023	11,259,000
2026-09-10	0.027	0.027	0.025	0.025	0.025	8,280,000
2026-09-09	0.029	0.029	0.026	0.027	0.027	10,481,000
2026-09-08	0.031	0.031	0.028	0.029	0.029	9,778,000
2026-09-07	0.033	0.037	0.031	0.031	0.031	8,952,000
2026-09-04	0.030	0.040	0.030	0.034	0.034	36,927,000
2026-09-03	0.033	0.033	0.029	0.032	0.032	10,604,000
2026-09-02	0.033	0.037	0.031	0.033	0.033	38,151,000
2026-09-01	0.027	0.036	0.024	0.033	0.033	85,173,000
2026-08-31	0.027	0.032	0.024	0.025	0.025	23,340,000
2026-08-28	0.027	0.029	0.024	0.024	0.024	20,981,000
2026-08-27	0.029	0.031	0.026	0.027	0.027	23,632,000
2026-08-26	0.036	0.037	0.028	0.029	0.029	39,050,000
2026-08-25	0.036	0.042	0.033	0.036	0.036	39,308,000
2026-08-24	0.038	0.040	0.031	0.035	0.035	38,012,000
2026-08-21	0.045	0.115	0.032	0.035	0.035	587,112,000
2026-08-20	0.058	0.058	0.038	0.041	0.041	49,900,000
2026-08-19	0.054	0.077	0.045	0.058	0.058	204,964,984
2026-08-18	0.026	0.058	0.026	0.054	0.054	265,064,000
2026-08-17	0.020	0.024	0.019	0.024	0.024	6,989,000
2026-08-14	0.022	0.022	0.021	0.021	0.021	133,000
2026-08-13	0.023	0.023	0.022	0.023	0.023	2,171,000
2026-08-12	0.020	0.023	0.019	0.022	0.022	5,560,000
2026-08-11	0.022	0.023	0.020	0.022	0.022	12,080,000
2026-08-10	0.025	0.029	0.022	0.024	0.024	18,771,000
2026-08-07	0.021	0.026	0.017	0.026	0.026	24,204,000
2026-08-06	0.018	0.025	0.018	0.021	0.021	39,853,000
2026-08-05	0.012	0.022	0.012	0.017	0.017	58,595,000
2026-08-04	0.011	0.012	0.011	0.011	0.011	353,000
2026-08-03	0.011	0.012	0.011	0.011	0.011	201,000
2026-07-31	0.011	0.012	0.011	0.012	0.012	1,680,000
2026-07-30	0.011	0.012	0.011	0.011	0.011	1,377,000
2026-07-29	0.011	0.012	0.011	0.011	0.011	1,377,000
2026-07-28	0.011	0.012	0.011	0.011	0.011	241,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-22	0.1500 HKD
2020-06-10	0.1000 HKD
2019-05-28	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.