Zibuyu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 5.950 | 6.090 | 5.590 | 5.950 | 5.388 | 93,000 |
| 2022-12-29 | 6.000 | 6.000 | 5.590 | 5.950 | 5.388 | 44,000 |
| 2022-12-28 | 6.180 | 6.180 | 5.790 | 6.000 | 5.433 | 65,000 |
| 2022-12-23 | 6.330 | 6.330 | 6.250 | 6.250 | 5.659 | 1,500 |
| 2022-12-22 | 6.360 | 6.360 | 5.860 | 6.220 | 5.632 | 42,500 |
| 2022-12-21 | 6.350 | 6.350 | 6.060 | 6.200 | 5.614 | 52,500 |
| 2022-12-20 | 5.990 | 6.200 | 5.990 | 6.170 | 5.587 | 116,500 |
| 2022-12-19 | 6.000 | 6.070 | 5.700 | 6.070 | 5.496 | 19,000 |
| 2022-12-16 | 5.910 | 6.080 | 5.910 | 6.000 | 5.433 | 25,000 |
| 2022-12-15 | 6.080 | 6.080 | 5.940 | 5.970 | 5.406 | 8,500 |
| 2022-12-14 | 6.100 | 6.100 | 5.920 | 5.920 | 5.360 | 17,500 |
| 2022-12-13 | 6.060 | 6.200 | 5.880 | 6.000 | 5.433 | 124,000 |
| 2022-12-12 | 6.300 | 6.300 | 6.150 | 6.220 | 5.632 | 38,000 |
| 2022-12-09 | 5.870 | 6.200 | 5.870 | 6.190 | 5.605 | 113,000 |
| 2022-12-08 | 5.880 | 6.060 | 5.880 | 5.900 | 5.342 | 36,000 |
| 2022-12-07 | 5.860 | 6.220 | 5.860 | 5.880 | 5.324 | 86,000 |
| 2022-12-06 | 6.150 | 6.300 | 5.910 | 5.950 | 5.388 | 69,500 |
| 2022-12-05 | 6.180 | 6.460 | 6.120 | 6.150 | 5.569 | 93,500 |
| 2022-12-02 | 6.300 | 6.300 | 5.970 | 6.180 | 5.596 | 86,000 |
| 2022-12-01 | 6.300 | 6.360 | 6.000 | 6.100 | 5.523 | 75,500 |
| 2022-11-30 | 5.970 | 6.200 | 5.970 | 6.000 | 5.433 | 89,500 |
| 2022-11-29 | 6.430 | 6.430 | 5.910 | 6.060 | 5.487 | 26,500 |
| 2022-11-28 | 6.330 | 6.560 | 6.080 | 6.230 | 5.641 | 171,500 |
| 2022-11-25 | 6.420 | 6.600 | 6.420 | 6.500 | 5.886 | 28,000 |
| 2022-11-24 | 6.590 | 6.750 | 6.390 | 6.530 | 5.913 | 65,000 |
| 2022-11-23 | 6.770 | 6.850 | 6.450 | 6.740 | 6.103 | 49,000 |
| 2022-11-22 | 7.010 | 7.220 | 6.300 | 6.950 | 6.293 | 152,500 |
| 2022-11-21 | 6.350 | 7.000 | 6.210 | 7.000 | 6.338 | 172,500 |
| 2022-11-18 | 7.080 | 7.160 | 6.570 | 6.570 | 5.949 | 249,000 |
| 2022-11-17 | 7.190 | 7.190 | 6.780 | 7.080 | 6.411 | 130,500 |
| 2022-11-16 | 7.740 | 7.740 | 7.100 | 7.300 | 6.610 | 197,000 |
| 2022-11-15 | 7.650 | 8.000 | 7.110 | 7.660 | 6.936 | 331,500 |
| 2022-11-14 | 8.310 | 8.320 | 7.500 | 7.520 | 6.809 | 705,500 |
| 2022-11-11 | 8.360 | 9.400 | 6.200 | 8.290 | 7.506 | 8,060,000 |
← NewerPage 12 of 12 · 694 trading days
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.