HRnetGroup Share Price History with Short Sell and Share Buyback DataHRNETGROUP LIMITED Share Price History with Short Sell and Share Buyback DataSGX Listed HRnetGroup (SGX:CHZ) Share Price History with Short Sell and Share Buyback DataCHZ.SI Share Price History with Short Sell and Share Buyback Data
HRNETGROUP LIMITED CHZ.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2022-11-25
-
-
-
0.795
-
-
0
0
-
-
2022-11-24
0.790
0.795
0.790
0.795
-
-
19,600
15,524
1,600
6,200
2022-11-23
0.795
0.795
0.790
0.795
-0.005
-0.6
96,700
76,826
1,400
95,700
2022-11-22
0.795
0.800
0.790
0.800
0.005
0.6
227,900
180,841
50,500
208,900
2022-11-21
0.800
0.800
0.790
0.795
-0.005
-0.6
106,100
84,122
25,300
74,500
2022-11-18
0.800
0.800
0.795
0.800
-
-
496,300
397,039
-
480,000
2022-11-17
0.800
0.805
0.795
0.800
0.005
0.6
287,500
229,953
-
240,000
2022-11-16
0.805
0.805
0.795
0.795
-0.005
-0.6
129,500
103,728
1,800
120,000
2022-11-15
0.795
0.800
0.795
0.800
-
-
554,800
443,765
-
480,000
2022-11-14
0.800
0.800
0.795
0.800
-
-
132,600
106,062
-
110,000
2022-11-11
0.795
0.805
0.795
0.800
0.010
1.3
270,900
216,386
-
200,000
2022-11-10
0.790
0.790
0.790
0.790
-0.005
-0.6
92,600
73,154
-
87,900
2022-11-09
0.790
0.800
0.785
0.795
0.015
1.9
592,800
472,266
-
530,000
2022-11-08
0.785
0.790
0.775
0.780
-0.005
-0.6
376,000
295,830
100
350,000
2022-11-07
0.770
0.785
0.770
0.785
0.015
1.9
82,600
64,298
-
80,000
2022-11-04
0.770
0.780
0.755
0.770
-
-
428,900
332,618
6,200
420,000
2022-11-03
0.760
0.775
0.755
0.770
0.020
2.7
226,400
173,393
-
150,000
2022-11-02
0.755
0.760
0.750
0.750
0.010
1.4
10,300
7,776
-
4,200
2022-11-01
0.735
0.750
0.735
0.740
0.010
1.4
36,400
27,078
-
24,000
2022-10-31
0.725
0.750
0.725
0.730
0.005
0.7
169,000
124,549
-
70,000
2022-10-28
0.725
0.730
0.725
0.725
-0.005
-0.7
124,900
90,579
-
95,800
2022-10-27
0.725
0.730
0.725
0.730
0.010
1.4
133,500
96,801
-
100,000
2022-10-26
0.710
0.735
0.710
0.720
0.005
0.7
1,846,100
1,323,556
-
290,000
2022-10-25
0.705
0.720
0.700
0.715
-
-
994,100
702,519
-
200,000
2022-10-21
0.725
0.725
0.710
0.715
-0.010
-1.4
261,300
186,441
100
130,000
2022-10-20
0.715
0.725
0.715
0.725
0.010
1.4
52,000
37,348
-
25,000
2022-10-19
0.725
0.730
0.715
0.715
-0.005
-0.7
211,400
152,568
4,600
100,000
2022-10-18
0.730
0.730
0.720
0.720
-0.005
-0.7
22,600
16,378
-
10,000
2022-10-17
0.730
0.730
0.725
0.725
-0.005
-0.7
55,800
40,604
-
25,000
2022-10-14
0.730
0.735
0.725
0.730
-0.005
-0.7
210,700
153,794
-
100,000
2022-10-13
0.730
0.740
0.730
0.735
-
-
98,800
72,504
-
56,700
2022-10-12
0.735
0.740
0.725
0.735
-
-
298,700
219,330
5,200
120,000
2022-10-11
0.740
0.740
0.735
0.735
-0.005
-0.7
50,100
37,056
2,600
25,000
2022-10-10
0.745
0.750
0.735
0.740
-0.010
-1.3
73,800
54,667
-
35,100
2022-10-07
0.750
0.750
0.740
0.750
-
-
46,000
34,496
-
22,300
2022-10-06
0.750
0.750
0.750
0.750
-
-
36,100
27,075
-
17,500
2022-10-05
0.750
0.755
0.745
0.750
0.005
0.7
159,700
119,312
4,300
72,100
2022-10-04
0.745
0.745
0.740
0.745
0.005
0.7
21,300
15,834
-
10,400
2022-10-03
0.740
0.745
0.730
0.740
-
-
259,800
191,739
9,800
125,900
2022-09-30
0.755
0.755
0.735
0.740
-0.010
-1.3
362,800
269,185
15,000
163,600
2022-09-29
0.750
0.775
0.745
0.750
0.005
0.7
296,400
224,197
24,500
69,000
2022-09-28
0.770
0.770
0.745
0.745
-0.025
-3.2
395,600
299,009
15,900
-
2022-09-27
0.775
0.780
0.770
0.770
-0.005
-0.6
196,700
151,805
10,600
54,800
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.
