Skip to main content
logo
HRnetGroup Limited (SGX:CHZ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.7000
+0.0050 (0.72%)
Aug 14, 2025, 11:34 AM SGT

HRnetGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.700.700.700.700.70-103,400
Aug 12, 20250.700.700.700.700.70-0.71%31,500
Aug 11, 20250.700.700.700.700.70-0.71%280,400
Aug 8, 20250.710.710.710.710.71-4,000
Aug 7, 20250.710.710.700.710.71-97,000
Aug 6, 20250.710.710.700.710.71-37,800
Aug 5, 20250.710.710.710.710.71-6,500
Aug 4, 20250.700.710.700.710.710.71%40,600
Aug 1, 20250.700.700.700.700.70-88,600
Jul 31, 20250.700.700.700.700.70-136,500
Jul 30, 20250.710.710.700.700.70-1.41%116,200
Jul 29, 20250.710.710.690.710.710.71%292,800
Jul 28, 20250.710.710.710.710.71-319,600
Jul 25, 20250.710.710.710.710.71-484,500
Jul 24, 20250.700.710.700.710.710.71%134,800
Jul 23, 20250.700.700.690.700.700.72%161,100
Jul 22, 20250.700.700.700.700.70-82,800
Jul 21, 20250.700.700.700.700.70-0.71%24,000
Jul 18, 20250.690.700.690.700.702.19%127,600
Jul 17, 20250.690.690.690.690.69-0.72%77,100
Jul 16, 20250.690.690.680.690.69-83,600
Jul 15, 20250.680.690.680.690.691.47%116,900
Jul 14, 20250.680.680.670.680.680.74%83,200
Jul 11, 20250.680.680.680.680.68-0.74%32,000
Jul 10, 20250.680.680.680.680.68-20,400
Jul 9, 20250.680.680.680.680.680.74%55,200
Jul 8, 20250.680.680.670.680.68-0.74%66,800
Jul 7, 20250.680.680.680.680.680.74%30,000
Jul 4, 20250.680.680.680.680.68-0.74%53,000
Jul 3, 20250.680.680.680.680.68-12,900
Jul 2, 20250.680.680.670.680.68-162,700
Jul 1, 20250.690.690.680.680.68-0.73%108,100
Jun 30, 20250.680.690.680.690.690.74%7,100
Jun 27, 20250.680.680.680.680.68-81,000
Jun 26, 20250.680.690.680.680.681.49%73,900
Jun 25, 20250.680.680.670.670.67-0.74%22,100
Jun 24, 20250.670.680.670.680.680.75%45,800
Jun 23, 20250.670.670.670.670.67-94,400
Jun 20, 20250.670.670.670.670.67-100
Jun 19, 20250.680.680.670.670.67-0.74%14,600
Jun 18, 20250.670.690.670.680.680.75%190,100
Jun 17, 20250.660.670.660.670.671.52%12,500
Jun 16, 20250.670.670.660.660.66-1.49%72,400
Jun 13, 20250.670.670.670.670.67-4,500
Jun 12, 20250.670.670.670.670.670.75%15,700
Jun 11, 20250.670.670.670.670.67-0.75%81,800
Jun 10, 20250.670.670.670.670.67-106,400
Jun 9, 20250.670.670.670.670.67-1.47%7,800
Jun 6, 20250.680.680.680.680.68-600
Jun 5, 20250.680.690.680.680.68-0.73%58,000