Skip to main content
HRnetGroup Limited (SGX:CHZ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.730
0.00 (0.00%)
At close: Mar 6, 2026

HRnetGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.730.730.730.730.73-51,100
Mar 5, 20260.730.740.730.730.730.69%62,300
Mar 4, 20260.730.730.730.730.73-2.03%105,100
Mar 3, 20260.740.750.730.740.74-0.67%81,100
Mar 2, 20260.750.750.740.750.75-0.67%180,300
Feb 27, 20260.740.750.740.750.751.35%68,500
Feb 26, 20260.750.750.740.740.74-0.67%221,300
Feb 25, 20260.740.750.740.750.750.68%54,300
Feb 24, 20260.740.750.740.740.74-0.67%37,800
Feb 23, 20260.740.750.740.750.75-20,800
Feb 20, 20260.750.750.740.750.75-4,000
Feb 19, 20260.750.750.750.750.750.68%39,500
Feb 13, 20260.740.750.740.740.74-0.67%129,600
Feb 12, 20260.740.750.740.750.750.68%68,200
Feb 11, 20260.740.750.730.740.740.68%261,300
Feb 10, 20260.740.750.740.740.74-166,800
Feb 9, 20260.740.750.730.740.74-254,800
Feb 6, 20260.740.740.730.740.74-0.68%132,400
Feb 5, 20260.740.740.730.740.740.68%441,300
Feb 4, 20260.740.740.730.740.74-33,400
Feb 3, 20260.740.740.740.740.74-0.68%109,800
Feb 2, 20260.740.750.740.740.74-0.67%151,400
Jan 30, 20260.740.750.740.750.75-121,900
Jan 29, 20260.750.750.740.750.75-95,300
Jan 28, 20260.750.750.740.750.750.68%106,900
Jan 27, 20260.740.750.740.740.74-0.67%47,600
Jan 26, 20260.750.750.740.750.75-75,800
Jan 23, 20260.750.750.740.750.750.68%23,000
Jan 22, 20260.740.750.740.740.740.68%37,500
Jan 21, 20260.730.740.730.740.740.68%31,300
Jan 20, 20260.740.740.730.730.73-172,400
Jan 19, 20260.750.750.730.730.73-2.01%177,900
Jan 16, 20260.740.750.740.750.750.68%28,000
Jan 15, 20260.740.750.740.740.74-0.67%136,000
Jan 14, 20260.750.750.740.750.75-0.67%66,000
Jan 13, 20260.750.750.750.750.752.04%37,400
Jan 12, 20260.750.750.740.740.74-1.34%298,200
Jan 9, 20260.760.760.750.750.75-1.32%67,400
Jan 8, 20260.750.760.750.760.761.34%155,900
Jan 7, 20260.750.750.740.750.75-0.67%29,800
Jan 6, 20260.750.750.740.750.750.67%23,600
Jan 5, 20260.750.750.750.750.75-0.67%72,100
Jan 2, 20260.750.750.750.750.75-73,500
Dec 31, 20250.750.750.750.750.750.67%16,000
Dec 30, 20250.750.750.750.750.75-32,800
Dec 29, 20250.750.750.750.750.75-0.67%73,500
Dec 26, 20250.740.750.740.750.751.35%169,900
Dec 24, 20250.740.740.740.740.74-10,900
Dec 23, 20250.740.740.740.740.740.68%53,000
Dec 22, 20250.740.740.740.740.74-0.68%68,400
Dec 19, 20250.740.740.740.740.740.68%29,600
Dec 18, 20250.740.740.730.740.74-201,400
Dec 17, 20250.740.740.730.740.741.38%94,400
Dec 16, 20250.730.740.730.730.73-160,700
Dec 15, 20250.720.730.720.730.731.40%123,700
Dec 12, 20250.730.730.720.720.72-548,200
Dec 11, 20250.740.740.720.720.72-2.05%546,100
Dec 10, 20250.730.740.730.730.73-121,100
Dec 9, 20250.740.740.730.730.73-0.68%51,100
Dec 8, 20250.740.740.730.740.74-77,900
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