Zibuyu Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	2.600	2.600	2.600	2.600	2.392	10,000
2023-10-04	2.600	2.600	2.600	2.600	2.392	10,000
2023-10-03	2.600	2.600	2.600	2.600	2.392	10,000
2023-09-27	3.000	3.000	2.990	2.990	2.751	500
2023-09-26	2.800	2.800	2.800	2.800	2.576	6,500
2023-09-21	3.100	3.100	2.800	3.100	2.852	500
2023-09-15	3.150	3.150	2.830	3.150	2.898	500
2023-09-14	3.000	3.150	3.000	3.150	2.898	14,500
2023-09-13	3.340	3.400	3.000	3.340	3.073	500
2023-09-12	3.340	3.390	3.000	3.340	3.073	1,500
2023-09-11	3.110	3.340	3.110	3.340	3.073	2,000
2023-09-07	3.390	3.440	3.010	3.010	2.769	26,000
2023-09-06	3.170	3.290	3.170	3.290	3.027	13,000
2023-09-05	3.020	3.170	2.850	3.170	2.916	23,500
2023-09-04	3.000	3.100	3.000	3.100	2.852	3,000
2023-08-31	3.000	3.170	2.940	3.000	2.760	3,500
2023-08-30	2.850	2.900	2.850	2.900	2.668	8,000
2023-08-29	2.800	2.800	2.800	2.800	2.576	500
2023-08-24	2.800	2.890	2.800	2.800	2.576	500
2023-08-23	2.920	2.920	2.390	2.800	2.576	5,500
2023-08-08	2.760	2.950	2.740	2.920	2.686	6,000
2023-08-04	2.950	2.950	2.950	2.950	2.714	4,000
2023-08-03	2.790	2.970	2.790	2.970	2.732	12,500
2023-08-02	2.830	3.020	2.000	3.020	2.778	8,500
2023-08-01	3.080	3.100	3.080	3.100	2.852	3,000
2023-07-31	3.100	3.400	2.880	3.100	2.852	3,500
2023-07-28	3.200	3.200	2.950	3.100	2.852	14,000
2023-07-27	2.900	2.950	2.900	2.950	2.714	1,500
2023-07-25	3.220	3.220	3.220	3.220	2.962	4,500
2023-07-19	2.640	3.220	2.640	3.220	2.962	1,000
2023-07-18	3.240	3.240	3.240	3.240	2.981	500
2023-07-14	3.230	3.240	3.230	3.240	2.981	9,500
2023-07-13	3.230	3.230	3.230	3.230	2.971	800
2023-07-12	3.150	3.240	3.150	3.240	2.981	2,500
2023-07-11	3.180	3.280	3.150	3.180	2.925	1,500
2023-07-05	2.870	3.230	2.840	3.230	2.925	2,000
2023-07-03	3.250	3.250	3.250	3.250	2.943	5,500
2023-06-30	3.290	3.290	3.290	3.290	2.979	500
2023-06-29	3.300	3.300	3.290	3.290	2.979	7,000
2023-06-28	3.330	3.330	3.330	3.330	3.015	4,000
2023-06-27	3.400	3.800	3.330	3.330	3.015	11,500
2023-06-13	3.960	3.960	3.960	3.960	3.586	1,000
2023-06-08	3.980	3.980	3.980	3.980	3.604	500
2023-05-25	4.000	4.000	4.000	4.000	3.622	500
2023-05-19	4.010	4.300	4.000	4.000	3.622	9,000
2023-05-15	4.200	4.470	4.170	4.460	4.038	4,500
2023-05-11	4.140	4.510	4.140	4.510	4.084	2,000
2023-05-08	4.550	4.550	4.530	4.530	4.102	500
2023-05-05	4.780	4.780	4.550	4.550	4.120	2,000
2023-05-04	4.190	4.320	4.190	4.270	3.866	1,000
2023-04-28	4.190	4.190	4.190	4.190	3.794	500
2023-04-27	4.000	4.170	4.000	4.170	3.776	10,500
2023-04-26	4.000	4.000	4.000	4.000	3.622	2,000
2023-04-25	4.000	4.000	4.000	4.000	3.622	2,000
2023-04-24	4.000	4.000	4.000	4.000	3.622	1,000
2023-04-21	4.010	4.010	4.000	4.000	3.622	9,000
2023-04-20	4.150	4.150	3.990	4.020	3.640	19,000
2023-04-19	4.000	4.080	4.000	4.080	3.694	4,000
2023-04-18	4.000	4.010	4.000	4.000	3.622	6,500
2023-04-17	4.000	4.000	4.000	4.000	3.622	1,000

← NewerPage 10 of 12 · 694 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.2300 HKD
2025-05-08	0.1200 HKD
2023-07-07	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.