Skip to main content
HRnetGroup Limited (SGX:CHZ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.735
-0.005 (-0.68%)
At close: Dec 5, 2025

HRnetGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.740.720.740.74-0.68%1,483,400
Dec 4, 20250.740.740.740.740.74-4,500
Dec 3, 20250.740.740.740.740.740.68%51,800
Dec 2, 20250.740.740.730.740.74-6,200
Dec 1, 20250.740.740.740.740.74-1,100
Nov 28, 20250.740.740.730.740.74-36,600
Nov 27, 20250.740.750.740.740.740.68%277,000
Nov 26, 20250.740.740.730.730.73-1.35%42,900
Nov 25, 20250.740.740.730.740.74-119,200
Nov 24, 20250.740.750.740.740.74-0.67%56,700
Nov 21, 20250.730.750.730.750.751.36%141,100
Nov 20, 20250.740.740.740.740.74-29,400
Nov 19, 20250.730.740.730.740.74-0.68%11,600
Nov 18, 20250.740.750.740.740.740.68%94,900
Nov 17, 20250.740.750.740.740.74-86,000
Nov 14, 20250.740.740.740.740.74-0.68%40,400
Nov 13, 20250.740.740.740.740.74-12,800
Nov 12, 20250.750.750.740.740.74-0.67%75,800
Nov 11, 20250.750.750.740.750.75-96,900
Nov 10, 20250.740.750.740.750.750.68%50,200
Nov 7, 20250.740.750.740.740.74-0.67%671,100
Nov 6, 20250.740.750.740.750.750.68%35,800
Nov 5, 20250.750.750.740.740.74-0.67%266,900
Nov 4, 20250.750.760.750.750.75-451,100
Nov 3, 20250.740.750.740.750.750.68%793,000
Oct 31, 20250.740.750.740.740.74-0.67%157,800
Oct 30, 20250.750.750.740.750.750.68%321,500
Oct 29, 20250.750.750.740.740.74-0.67%98,200
Oct 28, 20250.750.750.740.750.75-119,400
Oct 27, 20250.750.750.740.750.75-0.67%174,100
Oct 24, 20250.750.750.740.750.750.67%256,700
Oct 23, 20250.730.750.720.750.753.47%755,600
Oct 22, 20250.720.730.720.720.72-129,500
Oct 21, 20250.720.720.720.720.72-90,900
Oct 17, 20250.720.720.710.720.72-62,100
Oct 16, 20250.720.720.720.720.72-108,200
Oct 15, 20250.720.720.720.720.721.41%193,800
Oct 14, 20250.730.730.710.710.71-1.39%329,500
Oct 13, 20250.730.730.720.720.72-1.37%287,500
Oct 10, 20250.740.740.730.730.73-1.35%241,900
Oct 9, 20250.740.740.740.740.74-131,600
Oct 8, 20250.750.750.740.740.74-0.67%527,900
Oct 7, 20250.750.750.740.750.750.68%590,500
Oct 6, 20250.740.750.730.740.74-0.67%3,019,600
Oct 3, 20250.750.750.750.750.75-7,688,100
Oct 2, 20250.740.750.740.750.751.36%430,700
Oct 1, 20250.720.740.720.740.742.08%535,800
Sep 30, 20250.730.730.720.720.72-0.69%177,800
Sep 29, 20250.720.730.720.730.73-0.68%20,000
Sep 26, 20250.720.730.720.730.73-6,600
Sep 25, 20250.730.730.730.730.730.69%233,500
Sep 24, 20250.720.730.720.730.730.69%354,700
Sep 23, 20250.720.730.720.720.72-101,600
Sep 22, 20250.720.720.720.720.72-0.69%133,000
Sep 19, 20250.720.730.720.730.730.69%278,400
Sep 18, 20250.720.730.710.720.72-119,200
Sep 17, 20250.720.730.720.720.72-629,900
Sep 16, 20250.720.730.720.720.720.70%423,100
Sep 15, 20250.720.720.710.720.72-119,400
Sep 12, 20250.710.720.710.720.720.70%361,600
Sep 11, 20250.710.710.710.710.71-417,000
Sep 10, 20250.710.710.710.710.71-204,100
Sep 9, 20250.710.710.710.710.71-66,200
Sep 8, 20250.710.710.700.710.710.71%181,400
Sep 5, 20250.700.710.700.710.710.71%284,700
Sep 4, 20250.690.700.690.700.701.45%315,400
Sep 3, 20250.690.690.690.690.69-0.72%202,100
Sep 2, 20250.700.700.690.700.70-204,000
Sep 1, 20250.700.700.700.700.70-0.71%54,100
Aug 29, 20250.700.700.700.700.700.72%3,700
Aug 28, 20250.700.700.700.700.700.72%54,900
Aug 27, 20250.700.700.690.690.69-32,100
Aug 26, 20250.700.700.690.690.69-0.72%246,100
Aug 25, 20250.710.710.700.700.70-3.47%613,600
Aug 22, 20250.720.720.720.720.70-272,400
Aug 21, 20250.720.720.720.720.700.70%318,600
Aug 20, 20250.710.720.710.720.700.70%47,200
Aug 19, 20250.710.720.710.710.69-0.70%47,000
Aug 18, 20250.720.720.710.720.70-126,200
Aug 15, 20250.720.720.710.720.70-24,300
Aug 14, 20250.700.720.700.720.702.88%914,700
Aug 13, 20250.700.700.700.700.68-103,400
Aug 12, 20250.700.700.700.700.68-0.71%31,500
Aug 11, 20250.700.700.700.700.68-0.71%280,400
Aug 8, 20250.710.710.710.710.69-4,000
Aug 7, 20250.710.710.700.710.69-97,000
Aug 6, 20250.710.710.700.710.69-37,800
Aug 5, 20250.710.710.710.710.69-6,500
Aug 4, 20250.700.710.700.710.690.71%40,600
Aug 1, 20250.700.700.700.700.68-88,600
Jul 31, 20250.700.700.700.700.68-136,500
Jul 30, 20250.710.710.700.700.68-1.41%116,200
Jul 29, 20250.710.710.690.710.690.71%292,800
Jul 28, 20250.710.710.710.710.69-319,600
Jul 25, 20250.710.710.710.710.69-484,500
Jul 24, 20250.700.710.700.710.690.71%134,800
Jul 23, 20250.700.700.690.700.680.72%161,100
Jul 22, 20250.700.700.700.700.68-82,800
Jul 21, 20250.700.700.700.700.68-0.71%24,000
Jul 18, 20250.690.700.690.700.682.19%127,600