Zhenro Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.018	0.018	0.016	0.016	0.016	1,083,000
2026-04-28	0.016	0.018	0.015	0.016	0.016	2,197,000
2026-04-27	0.018	0.018	0.015	0.017	0.017	8,083,000
2026-04-24	0.016	0.018	0.016	0.017	0.017	863,000
2026-04-23	0.016	0.018	0.016	0.017	0.017	863,000
2026-04-22	0.018	0.019	0.015	0.016	0.016	1,268,000
2026-04-21	0.019	0.019	0.017	0.018	0.018	564,000
2026-04-20	0.018	0.020	0.018	0.019	0.019	851,000
2026-04-17	0.016	0.020	0.016	0.018	0.018	3,670,000
2026-04-16	0.016	0.020	0.016	0.017	0.017	646,000
2026-04-15	0.018	0.019	0.018	0.018	0.018	3,629,000
2026-04-14	0.016	0.018	0.013	0.017	0.017	13,406,000
2026-04-13	0.020	0.020	0.015	0.016	0.016	15,260,000
2026-04-10	0.024	0.024	0.019	0.020	0.020	19,753,000
2026-04-09	0.025	0.026	0.025	0.025	0.025	133,000
2026-04-08	0.024	0.025	0.024	0.024	0.024	3,116,000
2026-04-02	0.026	0.026	0.024	0.024	0.024	678,000
2026-04-01	0.024	0.026	0.024	0.026	0.026	1,663,000
2026-03-31	0.026	0.026	0.026	0.026	0.026	229,000
2026-03-30	0.026	0.026	0.025	0.026	0.026	173,000
2026-03-27	0.025	0.026	0.025	0.026	0.026	2,062,000
2026-03-26	0.028	0.028	0.026	0.026	0.026	605,000
2026-03-25	0.028	0.028	0.026	0.028	0.028	549,000
2026-03-24	0.025	0.028	0.025	0.028	0.028	216,000
2026-03-23	0.028	0.028	0.025	0.027	0.027	1,678,000
2026-03-20	0.027	0.028	0.027	0.028	0.028	429,000
2026-03-19	0.029	0.029	0.029	0.029	0.029	7,000
2026-03-18	0.027	0.029	0.027	0.029	0.029	853,000
2026-03-17	0.028	0.028	0.027	0.028	0.028	1,983,000
2026-03-16	0.027	0.028	0.027	0.028	0.028	205,000
2026-03-13	0.028	0.028	0.028	0.028	0.028	200,000
2026-03-12	0.028	0.028	0.027	0.028	0.028	2,164,000
2026-03-11	0.028	0.030	0.028	0.028	0.028	237,000
2026-03-10	0.027	0.028	0.027	0.028	0.028	220,000
2026-03-09	0.028	0.028	0.027	0.028	0.028	937,000
2026-03-06	0.028	0.028	0.027	0.028	0.028	3,279,000
2026-03-05	0.027	0.029	0.027	0.028	0.028	292,000
2026-03-04	0.028	0.029	0.028	0.029	0.029	2,011,000
2026-03-03	0.029	0.029	0.029	0.029	0.029	457,000
2026-03-02	0.030	0.030	0.029	0.029	0.029	631,000
2026-02-27	0.029	0.030	0.029	0.029	0.029	892,000
2026-02-26	0.031	0.031	0.030	0.030	0.030	406,000
2026-02-25	0.029	0.032	0.029	0.030	0.030	826,000
2026-02-24	0.032	0.032	0.030	0.031	0.031	583,000
2026-02-23	0.029	0.032	0.028	0.032	0.032	1,747,000
2026-02-20	0.029	0.030	0.029	0.030	0.030	66,000
2026-02-16	0.030	0.030	0.030	0.030	0.030	101,000
2026-02-13	0.030	0.031	0.030	0.030	0.030	1,124,000
2026-02-12	0.031	0.032	0.030	0.031	0.031	3,181,000
2026-02-11	0.031	0.033	0.030	0.031	0.031	1,975,000
2026-02-10	0.032	0.033	0.030	0.033	0.033	790,000
2026-02-09	0.032	0.032	0.031	0.032	0.032	904,000
2026-02-06	0.031	0.033	0.031	0.032	0.032	957,000
2026-02-05	0.030	0.034	0.030	0.031	0.031	3,551,000
2026-02-04	0.029	0.031	0.029	0.030	0.030	1,382,000
2026-02-03	0.028	0.030	0.028	0.029	0.029	491,000
2026-02-02	0.029	0.030	0.028	0.029	0.029	2,355,000
2026-01-30	0.033	0.034	0.030	0.030	0.030	6,251,000
2026-01-29	0.029	0.037	0.029	0.033	0.033	17,614,000
2026-01-28	0.028	0.029	0.027	0.029	0.029	1,261,000

← NewerPage 3 of 21 · 1,229 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.