Zhenro Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.011	0.012	0.011	0.011	0.011	241,000
2026-07-27	0.011	0.011	0.011	0.011	0.011	139,000
2026-07-24	0.011	0.011	0.011	0.011	0.011	175,000
2026-07-23	0.011	0.011	0.011	0.011	0.011	200,000
2026-07-22	0.012	0.012	0.011	0.011	0.011	461,000
2026-07-21	0.011	0.011	0.011	0.011	0.011	92,000
2026-07-20	0.011	0.011	0.011	0.011	0.011	211,000
2026-07-17	0.012	0.012	0.011	0.011	0.011	924,000
2026-07-16	0.011	0.012	0.011	0.012	0.012	2,626,000
2026-07-15	0.011	0.012	0.011	0.011	0.011	1,545,000
2026-07-14	0.012	0.012	0.011	0.012	0.012	195,000
2026-07-13	0.012	0.012	0.011	0.012	0.012	1,035,000
2026-07-10	0.011	0.012	0.011	0.012	0.012	1,904,000
2026-07-09	0.012	0.012	0.011	0.011	0.011	444,000
2026-07-08	0.012	0.013	0.012	0.012	0.012	3,320,000
2026-07-07	0.012	0.014	0.011	0.012	0.012	9,011,000
2026-07-06	0.013	0.014	0.012	0.014	0.014	1,166,000
2026-07-03	0.012	0.013	0.012	0.013	0.013	2,754,000
2026-07-02	0.012	0.013	0.012	0.013	0.013	1,134,000
2026-06-30	0.012	0.013	0.012	0.012	0.012	4,163,000
2026-06-29	0.013	0.013	0.012	0.012	0.012	483,000
2026-06-26	0.015	0.015	0.012	0.013	0.013	4,653,000
2026-06-25	0.013	0.014	0.012	0.014	0.014	5,806,000
2026-06-24	0.015	0.015	0.013	0.013	0.013	239,000
2026-06-23	0.015	0.015	0.014	0.014	0.014	243,000
2026-06-22	0.015	0.015	0.014	0.014	0.014	1,038,000
2026-06-18	0.013	0.015	0.013	0.015	0.015	4,102,000
2026-06-17	0.014	0.014	0.013	0.014	0.014	2,502,000
2026-06-16	0.014	0.014	0.014	0.014	0.014	36,000
2026-06-15	0.015	0.015	0.014	0.015	0.015	765,000
2026-06-12	0.016	0.016	0.015	0.015	0.015	270,000
2026-06-11	0.016	0.016	0.015	0.016	0.016	100,000
2026-06-10	0.014	0.015	0.014	0.015	0.015	8,243,000
2026-06-09	0.015	0.016	0.015	0.016	0.016	214,000
2026-06-08	0.015	0.016	0.014	0.016	0.016	1,860,000
2026-06-05	0.016	0.016	0.015	0.016	0.016	10,681,000
2026-06-04	0.016	0.016	0.015	0.016	0.016	3,387,000
2026-06-03	0.017	0.017	0.016	0.016	0.016	1,042,000
2026-06-02	0.018	0.018	0.017	0.017	0.017	1,957,000
2026-06-01	0.017	0.017	0.016	0.016	0.016	3,315,000
2026-05-29	0.016	0.018	0.015	0.017	0.017	7,622,000
2026-05-28	0.015	0.016	0.015	0.016	0.016	1,590,000
2026-05-27	0.015	0.016	0.015	0.015	0.015	1,981,000
2026-05-26	0.016	0.016	0.015	0.015	0.015	3,302,000
2026-05-22	0.016	0.016	0.016	0.016	0.016	153,000
2026-05-21	0.017	0.017	0.015	0.016	0.016	3,338,000
2026-05-20	0.017	0.017	0.017	0.017	0.017	2,000
2026-05-19	0.016	0.018	0.016	0.018	0.018	766,000
2026-05-18	0.017	0.018	0.016	0.016	0.016	2,146,000
2026-05-15	0.018	0.018	0.016	0.017	0.017	7,429,000
2026-05-14	0.018	0.018	0.018	0.018	0.018	1,000
2026-05-13	0.018	0.018	0.017	0.018	0.018	5,189,000
2026-05-12	0.018	0.018	0.015	0.018	0.018	8,021,000
2026-05-11	0.018	0.018	0.017	0.018	0.018	1,340,000
2026-05-08	0.017	0.017	0.016	0.017	0.017	6,933,000
2026-05-07	0.017	0.018	0.016	0.018	0.018	1,454,000
2026-05-06	0.017	0.018	0.016	0.017	0.017	2,069,000
2026-05-05	0.017	0.017	0.017	0.017	0.017	0
2026-05-04	0.017	0.018	0.016	0.017	0.017	1,483,000
2026-04-30	0.017	0.018	0.017	0.017	0.017	6,196,000

← NewerPage 2 of 5 · 247 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.