Skip to main content
HRnetGroup Limited (SGX:CHZ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.750
+0.005 (0.67%)
Apr 29, 2026, 3:35 PM SGT

HRnetGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.750.750.750.75--62,000
Apr 28, 20260.740.750.740.750.75-1.32%310,400
Apr 27, 20260.760.770.760.760.73-1.31%1,732,500
Apr 24, 20260.760.770.760.770.741.32%192,900
Apr 23, 20260.760.770.760.760.73-0.66%309,900
Apr 22, 20260.750.770.750.760.741.33%895,500
Apr 21, 20260.760.760.750.750.73-0.66%195,900
Apr 20, 20260.760.760.750.760.73-92,000
Apr 17, 20260.750.760.750.760.730.67%49,400
Apr 16, 20260.750.760.750.750.73-74,200
Apr 15, 20260.760.760.750.750.73-0.66%153,900
Apr 14, 20260.760.760.750.760.73-89,600
Apr 13, 20260.750.760.740.760.731.34%521,800
Apr 10, 20260.750.750.750.750.72-26,700
Apr 9, 20260.750.750.750.750.72-28,000
Apr 8, 20260.740.750.740.750.720.68%21,300
Apr 7, 20260.740.750.740.740.72-242,700
Apr 6, 20260.750.750.740.740.72-187,200
Apr 2, 20260.740.750.740.740.72-94,000
Apr 1, 20260.750.750.740.740.72-0.67%76,000
Mar 31, 20260.750.750.750.750.720.68%1,800
Mar 30, 20260.740.750.740.740.72-118,800
Mar 27, 20260.740.740.730.740.720.68%305,100
Mar 26, 20260.740.740.740.740.71-158,800
Mar 25, 20260.740.740.740.740.71-60,600
Mar 24, 20260.740.740.730.740.71-104,900
Mar 23, 20260.740.740.730.740.71-312,200
Mar 20, 20260.730.740.730.740.710.68%60,300
Mar 19, 20260.740.740.730.730.71-0.68%465,300
Mar 18, 20260.740.740.730.740.71-141,700
Mar 17, 20260.730.740.730.740.711.38%175,100
Mar 16, 20260.730.730.720.730.70-230,500
Mar 13, 20260.720.730.710.730.70-249,100
Mar 12, 20260.730.730.720.730.70-73,600
Mar 11, 20260.730.730.730.730.70-51,400
Mar 10, 20260.720.730.720.730.700.69%106,600
Mar 9, 20260.730.730.710.720.70-1.37%267,900
Mar 6, 20260.730.730.730.730.71-51,100
Mar 5, 20260.730.740.730.730.710.69%62,300
Mar 4, 20260.730.730.730.730.70-2.03%105,100
Mar 3, 20260.740.750.730.740.72-0.67%81,100
Mar 2, 20260.750.750.740.750.72-0.67%180,300
Feb 27, 20260.740.750.740.750.731.35%68,500
Feb 26, 20260.750.750.740.740.72-0.67%221,300
Feb 25, 20260.740.750.740.750.720.68%54,300
Feb 24, 20260.740.750.740.740.72-0.67%37,800
Feb 23, 20260.740.750.740.750.72-20,800
Feb 20, 20260.750.750.740.750.72-4,000
Feb 19, 20260.750.750.750.750.720.68%39,500
Feb 13, 20260.740.750.740.740.72-0.67%129,600
Feb 12, 20260.740.750.740.750.720.68%68,200
Feb 11, 20260.740.750.730.740.720.68%261,300
Feb 10, 20260.740.750.740.740.71-166,800
Feb 9, 20260.740.750.730.740.71-254,800
Feb 6, 20260.740.740.730.740.71-0.68%132,400
Feb 5, 20260.740.740.730.740.720.68%441,300
Feb 4, 20260.740.740.730.740.71-33,400
Feb 3, 20260.740.740.740.740.71-0.68%109,800
Feb 2, 20260.740.750.740.740.72-0.67%151,400
Jan 30, 20260.740.750.740.750.72-121,900
Jan 29, 20260.750.750.740.750.72-95,300
Jan 28, 20260.750.750.740.750.720.68%106,900
Jan 27, 20260.740.750.740.740.72-0.67%47,600
Jan 26, 20260.750.750.740.750.72-75,800
Jan 23, 20260.750.750.740.750.720.68%23,000
Jan 22, 20260.740.750.740.740.720.68%37,500
Jan 21, 20260.730.740.730.740.710.68%31,300
Jan 20, 20260.740.740.730.730.71-172,400
Jan 19, 20260.750.750.730.730.71-2.01%177,900
Jan 16, 20260.740.750.740.750.720.68%28,000
Jan 15, 20260.740.750.740.740.72-0.67%136,000
Jan 14, 20260.750.750.740.750.72-0.67%66,000
Jan 13, 20260.750.750.750.750.732.04%37,400
Jan 12, 20260.750.750.740.740.71-1.34%298,200
Jan 9, 20260.760.760.750.750.72-1.32%67,400
Jan 8, 20260.750.760.750.760.731.34%155,900
Jan 7, 20260.750.750.740.750.72-0.67%29,800
Jan 6, 20260.750.750.740.750.730.67%23,600
Jan 5, 20260.750.750.750.750.72-0.67%72,100
Jan 2, 20260.750.750.750.750.73-73,500
Dec 31, 20250.750.750.750.750.730.67%16,000
Dec 30, 20250.750.750.750.750.72-32,800
Dec 29, 20250.750.750.750.750.72-0.67%73,500
Dec 26, 20250.740.750.740.750.731.35%169,900
Dec 24, 20250.740.740.740.740.72-10,900
Dec 23, 20250.740.740.740.740.720.68%53,000
Dec 22, 20250.740.740.740.740.71-0.68%68,400
Dec 19, 20250.740.740.740.740.720.68%29,600
Dec 18, 20250.740.740.730.740.71-201,400
Dec 17, 20250.740.740.730.740.711.38%94,400
Dec 16, 20250.730.740.730.730.70-160,700
Dec 15, 20250.720.730.720.730.701.40%123,700
Dec 12, 20250.730.730.720.720.69-548,200
Dec 11, 20250.740.740.720.720.69-2.05%546,100
Dec 10, 20250.730.740.730.730.71-121,100
Dec 9, 20250.740.740.730.730.71-0.68%51,100
Dec 8, 20250.740.740.730.740.71-77,900
Dec 5, 20250.740.740.720.740.71-0.68%1,483,400
Dec 4, 20250.740.740.740.740.72-4,500
Dec 3, 20250.740.740.740.740.720.68%51,800