Zhenro Properties Group Limited (HKG:6158)
Hong Kong · Delayed Price · Currency is HKD 0.0270
+0.0010 (3.85%)
Oct 6, 2026, 4:08 PM HKT
Zhenro Properties Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,101,000 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 3,733,000 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 4,965,000 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.45% | 22,869,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 8,462,000 |
| Sep 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,845,000 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,687,000 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 3,888,000 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 3,064,000 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 2,774,000 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 4,427,000 |
| Sep 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 19,446,000 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 3,215,000 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 4,109,000 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 6,417,000 |
| Sep 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 3,626,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 11,259,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 8,280,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 10,481,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 9,778,000 |
| Sep 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.82% | 8,952,000 |
| Sep 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 36,927,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 10,604,000 |
| Sep 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 38,151,000 |
| Sep 1, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 32.00% | 85,173,000 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 23,340,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 20,981,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 23,632,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.44% | 39,050,000 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 39,308,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 38,012,000 |
| 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 |