Zibuyu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.870	3.990	3.800	3.800	3.800	57,500
2026-07-22	3.850	3.880	3.760	3.830	3.830	72,500
2026-07-21	3.820	3.840	3.810	3.820	3.820	43,000
2026-07-20	3.870	3.870	3.760	3.820	3.820	50,000
2026-07-17	3.820	3.850	3.810	3.820	3.820	41,500
2026-07-16	3.800	3.860	3.710	3.830	3.830	83,000
2026-07-15	3.750	3.780	3.670	3.710	3.710	51,000
2026-07-14	3.750	3.780	3.610	3.680	3.680	50,500
2026-07-13	3.700	3.750	3.610	3.610	3.610	47,000
2026-07-10	3.820	3.820	3.650	3.650	3.650	41,500
2026-07-09	3.840	3.850	3.500	3.650	3.650	88,500
2026-07-08	3.830	3.850	3.760	3.790	3.790	63,500
2026-07-07	3.810	3.880	3.810	3.860	3.860	37,500
2026-07-06	3.980	3.990	3.810	3.810	3.810	48,000
2026-07-03	4.000	4.000	3.730	3.880	3.880	48,000
2026-07-02	4.000	4.020	3.860	3.920	3.920	63,000
2026-06-30	3.980	4.030	3.830	4.030	4.030	72,500
2026-06-29	3.810	3.960	3.800	3.920	3.920	59,000
2026-06-26	3.920	3.950	3.830	3.830	3.830	54,500
2026-06-25	3.950	3.950	3.800	3.920	3.920	54,500
2026-06-24	4.050	4.050	3.820	3.860	3.860	53,500
2026-06-23	3.950	4.050	3.840	3.840	3.840	109,500
2026-06-22	3.930	3.950	3.730	3.920	3.920	76,000
2026-06-18	4.100	4.100	3.900	3.930	3.930	37,500
2026-06-17	4.000	4.100	3.950	4.000	4.000	168,000
2026-06-16	4.000	4.020	3.900	3.900	3.900	53,500
2026-06-15	3.880	4.000	3.700	3.880	3.880	90,000
2026-06-12	3.880	3.920	3.540	3.750	3.750	171,500
2026-06-11	3.850	4.000	3.800	3.830	3.830	72,500
2026-06-10	3.700	4.000	3.680	3.830	3.830	39,500
2026-06-09	3.500	3.710	3.450	3.700	3.700	81,500
2026-06-08	3.950	3.950	3.520	3.600	3.600	52,000
2026-06-05	4.000	4.000	3.720	3.750	3.750	47,000
2026-06-04	3.960	3.960	3.810	3.840	3.840	43,500
2026-06-03	4.000	4.050	3.880	3.960	3.960	60,500
2026-06-02	4.080	4.080	3.910	3.990	3.990	56,500
2026-06-01	4.090	4.090	3.920	4.000	4.000	81,000
2026-05-29	4.100	4.190	3.990	4.080	4.080	88,000
2026-05-28	4.220	4.220	4.100	4.120	4.120	90,000
2026-05-27	4.220	4.220	4.100	4.130	4.130	70,500
2026-05-26	4.120	4.250	4.070	4.240	4.240	104,000
2026-05-22	4.160	4.180	4.100	4.130	4.130	47,500
2026-05-21	4.160	4.180	4.080	4.180	4.180	80,000
2026-05-20	4.280	4.280	4.070	4.100	4.100	65,500
2026-05-19	4.100	4.100	4.000	4.080	4.080	82,500
2026-05-18	4.150	4.180	4.000	4.100	4.100	58,500
2026-05-15	4.200	4.320	4.050	4.080	4.080	64,000
2026-05-14	4.500	4.500	4.150	4.170	4.170	63,000
2026-05-13	4.330	4.330	4.180	4.300	4.300	134,500
2026-05-12	4.430	4.450	4.300	4.430	4.200	73,000
2026-05-11	4.430	4.430	4.340	4.350	4.124	53,000
2026-05-08	4.500	4.500	4.330	4.390	4.162	54,500
2026-05-07	4.480	4.510	4.450	4.490	4.257	60,500
2026-05-06	4.500	4.500	4.450	4.480	4.247	67,500
2026-05-05	4.500	4.500	4.350	4.360	4.134	65,500
2026-05-04	4.500	4.520	4.320	4.450	4.219	63,000
2026-04-30	4.500	4.500	4.320	4.440	4.210	86,000
2026-04-29	4.500	4.530	4.410	4.450	4.219	64,000
2026-04-28	4.500	4.510	4.400	4.500	4.266	81,316
2026-04-27	4.500	4.510	4.430	4.500	4.266	61,500

← NewerPage 2 of 3 · 125 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.