tiprankstipranks
HRnetGroup Ltd. (SG:CHZ)
SGX:CHZ
Singapore Market
CHZ
HRnetGroup Ltd.
RESEARCH TOOLSreports
Want to see SG:CHZ full AI Analyst Report?

HRnetGroup Ltd. (CHZ) Historical Prices

7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
0.75
0.75
0.74
0.75
0.75
0.00%
114,700
0.65
May 28, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
49,400
0.28
May 27, 2026
0.75
0.75
0.74
0.75
0.75
0.00%
0
0.00
May 26, 2026
0.74
0.75
0.74
0.75
0.75
+1.35%
137,300
0.76
May 25, 2026
0.74
0.74
0.74
0.74
0.74
0.00%
116,400
0.65
May 22, 2026
0.74
0.74
0.74
0.74
0.74
0.00%
40,400
0.23
May 21, 2026
0.74
0.75
0.74
0.74
0.74
0.00%
88,400
0.50
May 20, 2026
0.74
0.75
0.74
0.74
0.74
0.00%
13,900
0.08
May 19, 2026
0.75
0.75
0.74
0.74
0.74
-0.67%
45,500
0.26
May 18, 2026
0.74
0.75
0.73
0.75
0.75
0.00%
470,800
2.77
May 15, 2026
0.74
0.75
0.74
0.75
0.75
+0.68%
224,600
1.35
May 14, 2026
0.74
0.74
0.74
0.74
0.74
+0.68%
34,600
0.21
May 13, 2026
0.74
0.74
0.74
0.74
0.74
-0.68%
69,900
0.42
May 12, 2026
0.74
0.75
0.74
0.74
0.74
0.00%
108,300
0.65
May 11, 2026
0.73
0.74
0.73
0.74
0.74
+1.37%
168,700
1.01
May 08, 2026
0.74
0.74
0.73
0.73
0.73
-0.68%
270,700
1.63
May 07, 2026
0.74
0.74
0.74
0.74
0.74
0.00%
72,900
0.43
May 06, 2026
0.74
0.74
0.74
0.74
0.74
-0.68%
45,300
0.27
May 05, 2026
0.74
0.75
0.74
0.74
0.74
0.00%
138,700
0.79
May 04, 2026
0.75
0.75
0.74
0.74
0.74
-0.67%
256,600
1.49
May 01, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Apr 30, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
134,700
0.78
Apr 29, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
89,000
0.51
Apr 28, 2026
0.74
0.75
0.74
0.75
0.75
+1.64%
310,400
1.82
Apr 27, 2026
0.76
0.77
0.76
0.76
0.73
-1.21%
1,732,500
11.95
Apr 24, 2026
0.76
0.77
0.76
0.77
0.74
+1.23%
192,900
1.35
Apr 23, 2026
0.76
0.77
0.76
0.76
0.73
-0.54%
309,900
2.23
Apr 22, 2026
0.75
0.77
0.75
0.76
0.74
+1.24%
895,500
7.16
Apr 21, 2026
0.76
0.76
0.75
0.75
0.73
-0.68%
195,900
1.60
Apr 20, 2026
0.76
0.76
0.75
0.76
0.73
0.00%
92,000
0.76
Apr 17, 2026
0.75
0.76
0.75
0.76
0.73
+0.69%
49,400
0.40
Apr 16, 2026
0.75
0.76
0.75
0.75
0.73
0.00%
74,200
0.59
Apr 15, 2026
0.76
0.76
0.75
0.75
0.73
-0.68%
153,900
1.25
Apr 14, 2026
0.76
0.76
0.75
0.76
0.73
0.00%
89,600
0.72
Apr 13, 2026
0.75
0.76
0.74
0.76
0.73
+1.38%
521,800
4.47
Apr 10, 2026
0.75
0.75
0.75
0.75
0.72
0.00%
26,700
0.23
Apr 09, 2026
0.75
0.75
0.75
0.75
0.72
0.00%
28,000
0.23
Apr 08, 2026
0.74
0.75
0.74
0.75
0.72
+0.70%
21,300
0.17
Apr 07, 2026
0.74
0.75
0.74
0.74
0.72
0.00%
242,700
2.01
Apr 06, 2026
0.75
0.75
0.74
0.74
0.72
0.00%
187,200
1.59
Apr 03, 2026
0.74
0.75
0.74
0.74
0.72
0.00%
0
0.00
Apr 02, 2026
0.74
0.75
0.74
0.74
0.72
0.00%
94,000
0.80
Apr 01, 2026
0.75
0.75
0.74
0.74
0.72
-0.69%
76,000
0.64
Mar 31, 2026
0.75
0.75
0.75
0.75
0.72
+0.70%
1,800
0.02
Mar 30, 2026
0.74
0.75
0.74
0.74
0.72
0.00%
118,800
1.02
Mar 27, 2026
0.74
0.74
0.73
0.74
0.72
+0.70%
305,100
2.72
Mar 26, 2026
0.74
0.74
0.74
0.74
0.71
0.00%
158,800
1.43
Mar 25, 2026
0.74
0.74
0.74
0.74
0.71
0.00%
60,600
0.54
Mar 24, 2026
0.74
0.74
0.73
0.74
0.71
0.00%
104,900
0.95
Mar 23, 2026
0.74
0.74
0.73
0.74
0.71
0.00%
312,200
2.95
Rows:
50