SGX · CHZ · stock

HRnetGroup Limited (CHZ) stock price history

Every SGX trading session of HRnetGroup Limited from Jun 16, 2017 to Sep 28, 2026: 2,334 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.

Get CHZ data, free keyYear by year table

CHZ adjusted close, 2017 to 2026

CHZHRnetGroup Limited
SGD 0.7000+1.9% over one year
20182020202220242026
SGD 0.7321
All time high, 2026
SGD 0.7321
52 week high, SGD 0.6684 low
2,334
Daily sessions since 2017

Last updated Sep 28, 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 0.7000 on Sep 28, 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 0.6684 to SGD 0.7321.
  • CHZ returned +1.9% over the year to Sep 28, 2026 and +24.4% over five years.
  • Since Jun 16, 2017 CHZ returned +20%, +2.0% a year compounded.
  • CHZ's deepest drawdown was -52.8% from Aug 30, 2018 to Apr 3, 2020.
  • DataCedar holds 2,334 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 adjusted close, Jun 16, 2017 to Sep 28, 2026SGD 0.2886SGD 0.4348SGD 0.5810SGD 0.727220182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CHZ returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months-3.1%
6 months+0.5%
Year to date-0.2%
1 year+1.9%
3 years+13.7%
5 years+24.4%
10 yearsn/a
Since Jun 16, 2017+20.4%
Compound annual growth, 9.3 years+2.0%

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 0.6684 on Mar 13, 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
11.7%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SGD 0.7061SGD 0.7321SGD 0.6684SGD 0.7000-0.9%29.6M186
2025SGD 0.6034SGD 0.7108SGD 0.5768SGD 0.7061+17.0%47.3M252
2024SGD 0.5989SGD 0.6301SGD 0.5656SGD 0.6034+0.8%33.8M252
2023SGD 0.6287SGD 0.6884SGD 0.5151SGD 0.5989-4.1%32.7M249
2022SGD 0.5958SGD 0.6406SGD 0.5230SGD 0.6247+5.5%61M250
2021SGD 0.3825SGD 0.6105SGD 0.3683SGD 0.5921+52.0%100.7M253
2020SGD 0.4195SGD 0.4195SGD 0.2718SGD 0.3896-7.1%92M252
2019SGD 0.5181SGD 0.5269SGD 0.3759SGD 0.4195-19.0%98M253
2018SGD 0.4841SGD 0.5893SGD 0.4432SGD 0.5181+7.7%91M251
2017SGD 0.5973SGD 0.6036SGD 0.4527SGD 0.4810n/a87.3M136

CHZ monthly closes, last 12 months

MonthMonth end closeChange
September 2026SGD 0.7000-0.4%
August 2026SGD 0.7030-2.0%
July 2026SGD 0.71750.0%
June 2026SGD 0.7175-1.3%
May 2026SGD 0.7272+0.7%
April 2026SGD 0.7224+3.0%
March 2026SGD 0.7013-0.7%
February 2026SGD 0.7061+0.7%
January 2026SGD 0.7013-0.7%
December 2025SGD 0.7061+2.0%
November 2025SGD 0.6919-0.7%
October 2025SGD 0.6966+2.8%

About the CHZ data

Daily bars. 2,334 sessions from Jun 16, 2017 to Sep 28, 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 Sep 28, 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/CHZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

  • C8R Jiutian Chemical Group Limited
  • C9Q Sinostar PEC Holdings Limited
  • CC3 StarHub Ltd
  • CHJ Uni-Asia Group Limited
  • CJLU NetLink NBN Trust
  • CJN British and Malayan Holdings Limited
  • CLN APAC Realty Limited
  • CNE MindChamps PreSchool Limited

Common questions

CHZ share price history

Start with any symbol.

Start free