Want to see HK:6158 full AI Analyst Report?
Zhenro Properties Group Limited (6158) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 3,263,000 | 0.11 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 94,000 | 0.00 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 814,000 | 0.03 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 2,387,000 | 0.08 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 157,000 | 0.01 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 3,071,000 | 0.10 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 13,907,000 | 0.47 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 7,577,000 | 0.26 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 3,230,000 | 0.11 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 2,292,000 | 0.08 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 6,256,000 | 0.21 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +4.17% | 4,068,000 | 0.14 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 7,593,000 | 0.26 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 16,435,000 | 0.57 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +4.00% | 26,837,000 | 0.94 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 10,507,000 | 0.37 |
| Oct 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 4,296,000 | 0.15 |
| Oct 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.85% | 1,009,000 | 0.04 |
| Oct 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 3,733,000 | 0.13 |
| Oct 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.57% | 4,965,000 | 0.17 |
| Oct 01, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.45% | 22,869,000 | 0.81 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +11.54% | 8,462,000 | 0.30 |
| Sep 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 1,845,000 | 0.07 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 1,687,000 | 0.06 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 3,888,000 | 0.14 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 3,064,000 | 0.11 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.70% | 2,774,000 | 0.10 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.85% | 4,427,000 | 0.16 |
| Sep 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +13.04% | 19,446,000 | 0.70 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +4.55% | 3,215,000 | 0.12 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 4,109,000 | 0.15 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +4.55% | 6,417,000 | 0.23 |
| Sep 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 3,626,000 | 0.13 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 11,259,000 | 0.41 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 8,280,000 | 0.30 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 10,481,000 | 0.39 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 9,778,000 | 0.36 |
| Sep 07, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.82% | 8,952,000 | 0.33 |
| Sep 04, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +6.25% | 36,927,000 | 1.40 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 10,604,000 | 0.41 |
| Sep 02, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 38,151,000 | 1.48 |
| Sep 01, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | +32.00% | 85,173,000 | 3.49 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +4.17% | 23,340,000 | 0.97 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 20,981,000 | 0.88 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 23,632,000 | 1.01 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.44% | 39,050,000 | 1.70 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +2.86% | 39,308,000 | 1.76 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 38,012,000 | 1.74 |
