Zhenro Services Group Limited (HKG:6958)
Hong Kong · Delayed Price · Currency is HKD 0.0930
+0.0050 (5.68%)
Aug 21, 2026, 2:44 PM HKT
Zhenro Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.68% | 582,000 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 237,000 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.30% | 125,000 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.49% | 260,000 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.49% | - |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 43,000 |
| Aug 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 2,177,000 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.41% | 2,877,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.68% | 63,000 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 58,000 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 509,000 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 1,983,000 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | 2,281,000 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 47,000 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 3,856,000 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.53% | 1,942,000 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,964,000 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 58,000 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.09% | 1,681,000 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.19% | 1,880,000 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 1,735,000 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,810,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.06% | 1,700,000 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 6.45% | 1,786,000 |
| Jul 13, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 1,769,000 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.35% | 1,806,000 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.07% | 1,451,000 |
| Jul 8, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 8.79% | 1,314,000 |
| Jul 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 10,000 |
| Jul 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 29,000 |
| Jul 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 35,000 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.09% | 4,455,000 |
| Jun 30, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | - | 2,797,000 |
| Jun 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.22% | 2,316,000 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 114,000 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 42,000 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.17% | 2,163,000 |
| Jun 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 2,076,000 |
| Jun 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.35% | 670,000 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 723,000 |
| Jun 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.17% | 1,544,000 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.05% | 1,066,000 |
| Jun 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 76,000 |