HRnetGroup Limited (SGX:CHZ)
Singapore · Delayed Price · Currency is SGD 0.7300
0.00 (0.00%)
Aug 28, 2026, 4:59 PM SGT
HRnetGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 455,400 |
| Aug 27, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 166,900 |
| Aug 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 449,200 |
| Aug 25, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 135,400 |
| Aug 24, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 0.69% | 181,500 |
| Aug 21, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.36% | 293,600 |
| Aug 20, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 297,100 |
| Aug 19, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | 338,800 |
| Aug 18, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 742,500 |
| Aug 17, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.68% | 330,400 |
| Aug 14, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 253,800 |
| Aug 13, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 393,700 |
| Aug 12, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 72,500 |
| Aug 11, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 155,600 |
| Aug 7, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 72,200 |
| Aug 6, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 67,800 |
| Aug 5, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 23,400 |
| Aug 4, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 55,700 |
| Aug 3, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 125,300 |
| Jul 31, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 199,700 |
| Jul 30, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 113,700 |
| Jul 29, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 73,200 |
| Jul 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 84,100 |
| Jul 27, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | 0.68% | 215,400 |
| Jul 24, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 145,600 |
| Jul 23, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 103,300 |
| Jul 22, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 56,600 |
| Jul 21, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 52,300 |
| Jul 20, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 66,400 |
| Jul 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 78,100 |
| Jul 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 18,600 |
| Jul 15, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | 0.68% | 97,700 |
| Jul 14, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 39,400 |
| Jul 13, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 102,900 |
| Jul 10, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 60,600 |
| Jul 9, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | 71,200 |
| Jul 8, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 133,300 |
| Jul 7, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 41,400 |
| Jul 6, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.67% | 149,500 |
| Jul 3, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 4,900 |
| Jul 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | 43,700 |
| Jul 1, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | 18,400 |
| Jun 30, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 11,000 |
| Jun 29, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.67% | 68,100 |
| Jun 26, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.36% | 29,600 |
| Jun 25, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.34% | 170,700 |
| Jun 24, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 53,400 |
| Jun 23, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 26,500 |
| Jun 22, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 55,500 |
| Jun 19, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 8,800 |