Zibuyu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	3.990	4.080	3.900	3.980	3.604	35,500
2023-04-13	3.800	3.800	3.800	3.800	3.441	2,500
2023-04-11	3.500	3.500	3.420	3.490	3.160	22,500
2023-04-06	3.500	3.580	2.990	3.500	3.169	8,500
2023-04-03	3.500	3.500	3.500	3.500	3.169	500
2023-03-31	3.300	3.500	3.300	3.500	3.169	8,500
2023-03-30	3.800	3.800	3.600	3.600	3.260	6,500
2023-03-29	3.860	3.990	3.800	3.800	3.441	14,500
2023-03-28	3.990	3.990	3.990	3.990	3.613	1,000
2023-03-24	4.190	4.190	4.170	4.170	3.776	500
2023-03-23	3.960	3.990	3.960	3.990	3.613	1,500
2023-03-21	4.200	4.250	3.660	4.150	3.758	10,500
2023-03-20	4.250	4.250	4.250	4.250	3.848	500
2023-03-17	4.100	4.240	4.100	4.230	3.830	11,500
2023-03-16	4.000	4.130	4.000	4.130	3.740	8,500
2023-03-15	4.100	4.300	3.770	4.000	3.622	27,500
2023-03-14	4.120	4.120	4.000	4.000	3.622	5,000
2023-03-13	3.930	4.000	3.750	4.000	3.622	6,500
2023-03-10	4.070	4.410	3.760	3.930	3.558	13,000
2023-03-09	4.090	4.180	4.090	4.160	3.767	3,500
2023-03-08	4.200	4.200	4.080	4.100	3.712	21,500
2023-03-07	4.210	4.510	4.210	4.280	3.875	4,500
2023-03-06	4.010	4.520	3.830	4.520	4.093	5,800
2023-03-03	4.590	4.590	4.300	4.540	4.111	11,000
2023-03-02	4.600	4.600	4.590	4.590	4.156	1,500
2023-02-27	4.500	4.710	4.500	4.710	4.265	7,000
2023-02-24	4.400	4.400	4.400	4.400	3.984	500
2023-02-23	4.800	4.800	4.800	4.800	4.346	1,500
2023-02-22	4.800	4.800	4.790	4.800	4.346	15,000
2023-02-21	4.900	4.900	4.800	4.800	4.346	15,500
2023-02-20	5.060	5.090	4.950	4.960	4.491	15,000
2023-02-17	5.120	5.120	5.020	5.100	4.618	13,500
2023-02-16	5.400	5.400	5.030	5.200	4.708	21,000
2023-02-15	5.300	5.480	5.300	5.400	4.890	52,000
2023-02-13	5.880	5.890	5.800	5.800	5.252	21,500
2023-02-10	5.490	5.490	5.420	5.480	4.962	5,000
2023-02-09	5.480	5.480	5.480	5.480	4.962	500
2023-02-08	5.620	5.620	5.510	5.510	4.989	2,000
2023-02-07	5.420	5.420	5.420	5.420	4.908	500
2023-02-06	5.620	5.620	5.450	5.450	4.935	2,620
2023-02-03	5.590	5.710	5.590	5.700	5.161	7,000
2023-02-02	5.950	5.950	5.950	5.950	5.388	1,500
2023-02-01	5.640	5.980	5.620	5.950	5.388	5,000
2023-01-31	5.690	5.690	5.200	5.690	5.152	1,000
2023-01-30	5.010	6.000	5.010	5.790	5.243	9,000
2023-01-27	5.790	5.980	5.750	5.980	5.415	14,500
2023-01-26	6.000	6.040	5.000	5.800	5.252	12,800
2023-01-20	5.940	5.940	5.800	5.800	5.252	500
2023-01-19	5.240	6.000	5.240	5.570	5.043	23,500
2023-01-18	5.470	5.470	5.200	5.250	4.754	38,000
2023-01-17	5.380	5.380	5.200	5.200	4.708	23,000
2023-01-16	5.480	5.480	5.480	5.480	4.962	3,000
2023-01-13	5.500	5.690	5.480	5.690	5.152	14,000
2023-01-12	5.600	5.690	5.490	5.500	4.980	20,500
2023-01-11	5.500	5.600	5.380	5.390	4.880	52,000
2023-01-09	5.590	5.890	5.590	5.700	5.161	19,000
2023-01-06	6.140	6.140	5.660	5.660	5.125	73,500
2023-01-05	5.990	5.990	5.600	5.780	5.234	11,500
2023-01-04	6.080	6.080	5.900	5.900	5.342	22,000
2023-01-03	5.760	5.760	5.650	5.650	5.116	4,000

← NewerPage 11 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.