Zhenro Services Group Limited (HKG:6958)
Hong Kong
· Delayed Price · Currency is HKD 0.114
+0.004 (3.64%)
Apr 30, 2026, 4:08 PM HKT
Zhenro Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 1.60% | 17,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 7.76% | 15,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 104,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 395,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.29% | 23,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.81% | 82,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | 3.33% | 9,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | - | 11,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 528,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | - |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 50,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.27% | - |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 96,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | 0.88% | 48,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 91,000 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.48% | 16,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.47% | 36,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 11.32% | 182,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.40% | 21,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.34% | 4,000 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.40% | 29,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 9.17% | 189,000 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.66% | 451,000 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.40% | 21,000 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | - |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | 10.34% | 11,000 |
| Jan 7, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 7.41% | 27,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 261,000 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 2, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 1.82% | 118,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 215,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.92% | 77,000 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 23,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 50,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 49,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 11, 2025 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -1.74% | 1,410,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | - |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 43,000 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 2.63% | 138,000 |