SGX · CHZ · stock
HRnetGroup Limited (CHZ) stock price history
Every SGX trading session of HRnetGroup Limited from Jun 16, 2017 to Nov 13, 2026: 2,320 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHZ adjusted close, 2017 to 2026
- SGD 0.7321
- All time high, 2026
- SGD 0.7321
- 52 week high, SGD 0.6650 low
- 2,320
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
CHZ key facts
- HRnetGroup Limited (CHZ) closed at SGD 0.6800 on Nov 13, 2026 on SGX.
- CHZ's all time high close is SGD 0.7321, set on Jun 3, 2026; its all time low close is SGD 0.2752 on Apr 3, 2020.
- CHZ's 52 week range is SGD 0.6650 to SGD 0.7321.
- CHZ returned -2.4% over the year to Nov 13, 2026 and +14.8% over five years.
- Since Jun 16, 2017 CHZ returned +17%, +1.7% a year compounded.
- CHZ's deepest drawdown was -52.8% from Aug 30, 2018 to Apr 3, 2020.
- DataCedar holds 2,320 daily sessions of CHZ history from Jun 16, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHZ price chart, 2017 to 2026
CHZ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -4.6% |
| 6 months | -4.6% |
| Year to date | -3.0% |
| 1 year | -2.4% |
| 3 years | +16.0% |
| 5 years | +14.8% |
| 10 years | n/a |
| Since Jun 16, 2017 | +16.9% |
| Compound annual growth, 9.4 years | +1.7% |
CHZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.7321 on Jun 3, 2026
- All time low close
- SGD 0.2752 on Apr 3, 2020
- 52 week high
- SGD 0.7321 on Jun 2, 2026
- 52 week low
- SGD 0.6650 on Oct 22, 2026
- Deepest drawdown
- -52.8% from Aug 30, 2018 to Apr 3, 2020, recovered Jul 21, 2021
- Best single session
- +10.7% on Oct 12, 2018
- Worst single session
- -7.8% on Mar 23, 2020
- Volatility, 1 year annualised
- 11.5%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +52%
- Worst calendar year
- 2019, -19%
CHZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 16, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.7061 | SGD 0.7321 | SGD 0.6650 | SGD 0.6800 | -3.7% | 33.2M | 215 |
| 2025 | SGD 0.6034 | SGD 0.7108 | SGD 0.5768 | SGD 0.7061 | +17.0% | 47.3M | 252 |
| 2024 | SGD 0.5989 | SGD 0.6301 | SGD 0.5656 | SGD 0.6034 | +0.8% | 33.8M | 251 |
| 2023 | SGD 0.6287 | SGD 0.6884 | SGD 0.5151 | SGD 0.5989 | -4.1% | 32.7M | 249 |
| 2022 | SGD 0.5958 | SGD 0.6406 | SGD 0.5230 | SGD 0.6247 | +5.5% | 61M | 250 |
| 2021 | SGD 0.3825 | SGD 0.6105 | SGD 0.3683 | SGD 0.5921 | +52.0% | 94.7M | 239 |
| 2020 | SGD 0.4195 | SGD 0.4195 | SGD 0.2718 | SGD 0.3896 | -7.1% | 90.9M | 248 |
| 2019 | SGD 0.5181 | SGD 0.5269 | SGD 0.3759 | SGD 0.4195 | -19.0% | 94.3M | 244 |
| 2018 | SGD 0.4841 | SGD 0.5893 | SGD 0.4464 | SGD 0.5181 | +7.7% | 87.2M | 244 |
| 2017 | SGD 0.5973 | SGD 0.6036 | SGD 0.4527 | SGD 0.4810 | n/a | 84.9M | 128 |
CHZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.6800 | +0.7% |
| October 2026 | SGD 0.6750 | -3.6% |
| September 2026 | SGD 0.7000 | -0.4% |
| August 2026 | SGD 0.7030 | -2.0% |
| July 2026 | SGD 0.7175 | 0.0% |
| June 2026 | SGD 0.7175 | -1.3% |
| May 2026 | SGD 0.7272 | +0.7% |
| April 2026 | SGD 0.7224 | +3.0% |
| March 2026 | SGD 0.7013 | -0.7% |
| February 2026 | SGD 0.7061 | +0.7% |
| January 2026 | SGD 0.7013 | -0.7% |
| December 2025 | SGD 0.7061 | +2.0% |
About the CHZ data
Daily bars. 2,320 sessions from Jun 16, 2017 to Nov 13, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/sgx%3ACHZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
CHZ share price history
