SES:CHZ

Hrnetgroup Stock Price (Quote)

etoro logo Buy CHZ
*Your capital is at risk
S$0.735
-0.0050 (-0.676%)
At Close: Aug 07, 2026

Range Low Price High Price Comment
30 days S$0.730 S$0.745 Friday, 7th Aug 2026 CHZ.SI stock ended at S$0.735. This is 0.676% less than the trading day before Thursday, 6th Aug 2026. During the day the stock fluctuated 0.680% from a day low at S$0.735 to a day high of S$0.740.
90 days S$0.730 S$0.755
52 weeks S$0.685 S$0.770

Historical Hrnetgroup Limited prices

Date Open High Low Close Volume
Aug 07, 2026 S$0.735 S$0.740 S$0.735 S$0.735 72 200
Aug 06, 2026 S$0.735 S$0.740 S$0.735 S$0.740 67 800
Aug 05, 2026 S$0.740 S$0.740 S$0.735 S$0.735 23 400
Aug 04, 2026 S$0.740 S$0.740 S$0.735 S$0.740 55 700
Aug 03, 2026 S$0.740 S$0.740 S$0.735 S$0.740 125 300
Jul 31, 2026 S$0.740 S$0.740 S$0.735 S$0.740 199 700
Jul 30, 2026 S$0.735 S$0.740 S$0.735 S$0.740 113 700
Jul 29, 2026 S$0.735 S$0.740 S$0.735 S$0.740 73 200
Jul 28, 2026 S$0.740 S$0.740 S$0.735 S$0.735 84 100
Jul 27, 2026 S$0.740 S$0.745 S$0.735 S$0.740 215 400
Jul 24, 2026 S$0.735 S$0.740 S$0.735 S$0.735 145 600
Jul 23, 2026 S$0.735 S$0.740 S$0.735 S$0.735 103 300
Jul 22, 2026 S$0.740 S$0.740 S$0.735 S$0.735 56 600
Jul 21, 2026 S$0.735 S$0.740 S$0.735 S$0.740 52 300
Jul 20, 2026 S$0.740 S$0.745 S$0.735 S$0.740 66 400
Jul 17, 2026 S$0.740 S$0.740 S$0.735 S$0.740 78 100
Jul 16, 2026 S$0.740 S$0.740 S$0.740 S$0.740 18 600
Jul 15, 2026 S$0.735 S$0.745 S$0.735 S$0.740 97 700
Jul 14, 2026 S$0.740 S$0.740 S$0.735 S$0.735 39 400
Jul 13, 2026 S$0.735 S$0.740 S$0.730 S$0.740 102 900
Jul 10, 2026 S$0.740 S$0.740 S$0.730 S$0.735 60 600
Jul 09, 2026 S$0.735 S$0.740 S$0.730 S$0.730 71 200
Jul 08, 2026 S$0.735 S$0.740 S$0.735 S$0.735 133 300
Jul 07, 2026 S$0.740 S$0.740 S$0.735 S$0.735 41 400
Jul 06, 2026 S$0.745 S$0.745 S$0.740 S$0.740 149 500

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CHZ.SI stock historical prices to predict future price movements?
Trend Analysis: Examine the CHZ.SI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CHZ.SI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE