SGX:ZHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.97	0.97	0.97	0.97	0.97	-	1,672
Apr 29, 2026	0.97	0.97	0.97	0.97	0.97	0.21%	2,098
Apr 28, 2026	0.97	0.97	0.97	0.97	0.97	0.10%	4,324
Apr 27, 2026	0.97	0.97	0.97	0.97	0.97	-0.31%	350
Apr 24, 2026	0.97	0.97	0.97	0.97	0.97	0.21%	912
Apr 23, 2026	0.97	0.97	0.97	0.97	0.97	0.10%	99
Apr 22, 2026	0.97	0.97	0.97	0.97	0.97	-0.10%	23,004
Apr 21, 2026	0.96	0.97	0.96	0.97	0.97	0.10%	1,215
Apr 20, 2026	0.97	0.97	0.97	0.97	0.97	0.10%	1,140
Apr 17, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	-
Apr 16, 2026	0.96	0.97	0.96	0.96	0.96	-0.10%	704
Apr 15, 2026	0.96	0.96	0.96	0.96	0.96	-0.21%	-
Apr 14, 2026	0.97	0.97	0.97	0.97	0.97	0.10%	-
Apr 13, 2026	0.97	0.97	0.97	0.97	0.97	0.21%	-
Apr 10, 2026	0.96	0.96	0.96	0.96	0.96	-	15,500
Apr 9, 2026	0.97	0.97	0.97	0.96	0.96	-0.21%	1,136
Apr 8, 2026	0.97	0.97	0.97	0.97	0.97	-0.10%	-
Apr 7, 2026	0.97	0.97	0.97	0.97	0.97	0.10%	-
Apr 6, 2026	0.97	0.97	0.97	0.97	0.97	0.21%	6,148
Apr 2, 2026	0.97	0.97	0.97	0.96	0.96	0.10%	2,052
Apr 1, 2026	0.96	0.96	0.96	0.96	0.96	-0.21%	-
Mar 31, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	8,345
Mar 30, 2026	0.96	0.96	0.96	0.96	0.96	0.31%	1
Mar 27, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	-
Mar 26, 2026	0.96	0.96	0.96	0.96	0.96	0.31%	-
Mar 25, 2026	0.96	0.96	0.96	0.96	0.96	-0.21%	4,180
Mar 24, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	10,164
Mar 23, 2026	0.96	0.96	0.96	0.96	0.96	-	25,315
Mar 20, 2026	0.96	0.96	0.96	0.96	0.96	-0.21%	1,000
Mar 19, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	-
Mar 18, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	578
Mar 17, 2026	0.96	0.96	0.96	0.96	0.96	0.21%	687
Mar 16, 2026	0.96	0.96	0.96	0.96	0.96	-0.10%	-
Mar 13, 2026	0.95	0.95	0.95	0.96	0.96	-	12,985
Mar 12, 2026	0.96	0.96	0.96	0.96	0.96	0.21%	-
Mar 11, 2026	0.95	0.95	0.95	0.95	0.95	0.10%	125,998
Mar 10, 2026	0.96	0.96	0.96	0.95	0.95	-	1,046
Mar 9, 2026	0.95	0.95	0.95	0.95	0.95	-0.10%	-
Mar 6, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Mar 5, 2026	0.95	0.95	0.95	0.95	0.95	0.21%	15,607
Mar 4, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Mar 3, 2026	0.95	0.95	0.95	0.95	0.95	0.11%	53
Mar 2, 2026	0.95	0.95	0.95	0.95	0.95	0.21%	200
Feb 27, 2026	0.95	0.95	0.95	0.95	0.95	-0.21%	199
Feb 26, 2026	0.95	0.95	0.95	0.95	0.95	0.42%	9,000
Feb 25, 2026	0.95	0.95	0.95	0.95	0.95	-0.11%	813
Feb 24, 2026	0.95	0.95	0.94	0.95	0.95	0.53%	189,172
Feb 23, 2026	0.95	0.95	0.95	0.94	0.94	-0.32%	34,033
Feb 20, 2026	0.95	0.95	0.95	0.95	0.95	0.11%	1,242
Feb 19, 2026	0.95	0.95	0.95	0.95	0.95	0.21%	370