Zhenro Properties Group Limited (HKG:6158)
Hong Kong · Delayed Price · Currency is HKD 0.0350
-0.0060 (-14.63%)
Aug 21, 2026, 4:08 PM HKT
Zhenro Properties Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.05 | 0.12 | 0.03 | 0.04 | 0.04 | -14.63% | 587,112,000 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -29.31% | 49,900,000 |
| Aug 19, 2026 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | 7.41% | 204,965,000 |
| Aug 18, 2026 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 125.00% | 265,064,000 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 6,989,000 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 133,000 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 2,171,000 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,560,000 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 12,080,000 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 18,771,000 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.81% | 24,204,000 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 23.53% | 39,853,000 |
| Aug 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 54.55% | 58,595,000 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 353,000 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 201,000 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 1,680,000 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,377,000 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 241,000 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 139,000 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 175,000 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 461,000 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 92,000 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 211,000 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 924,000 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 2,626,000 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,545,000 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 195,000 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,035,000 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 1,904,000 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 444,000 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,320,000 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 9,011,000 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 1,166,000 |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,754,000 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,134,000 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,163,000 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 483,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 4,653,000 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 5,806,000 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 239,000 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 243,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,038,000 |
| Jun 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 4,102,000 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,502,000 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 36,000 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 765,000 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 270,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 100,000 |