Zhenro Services Group Limited (HKG:6958)
Hong Kong · Delayed Price · Currency is HKD 0.0940
-0.0020 (-2.08%)
May 29, 2026, 3:09 PM HKT
Zhenro Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 602,000 |
| May 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.23% | 72,000 |
| May 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.12% | 1,106,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 201,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.96% | 16,000 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 344,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 984,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.88% | 1,434,000 |
| May 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 1,044,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 1,053,000 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 1,341,000 |
| May 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.93% | 759,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.31% | 28,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 104,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | 3.60% | 231,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 734,000 |
| May 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.88% | 18,000 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 3.64% | 74,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 28, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.92% | 650,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 926,000 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 31,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 7,000 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.82% | 591,000 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 9.80% | 1,003,000 |
| Apr 20, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -3.77% | 202,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.00% | - |
| Apr 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.99% | 557,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.01% | 415,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 106,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.82% | 58,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 21,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 13,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | 5.00% | 35,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,000 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 62,000 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | 155,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 1.94% | 12,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.65% | 42,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | - |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.59% | 452,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 6,000 |
| Mar 16, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -7.09% | 628,000 |