Zibuyu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.480	4.550	4.430	4.550	4.314	108,500
2026-04-23	4.480	4.550	4.310	4.470	4.238	162,054
2026-04-22	4.480	4.480	4.350	4.410	4.181	72,000
2026-04-21	4.480	4.480	4.300	4.400	4.172	75,000
2026-04-20	4.450	4.460	4.200	4.380	4.153	127,500
2026-04-17	4.600	4.640	4.340	4.370	4.143	132,500
2026-04-16	4.460	4.630	4.460	4.630	4.390	181,000
2026-04-15	4.480	4.600	4.420	4.540	4.304	211,500
2026-04-14	4.650	4.660	4.440	4.480	4.247	333,000
2026-04-13	4.600	4.640	4.440	4.590	4.352	183,500
2026-04-10	4.300	4.400	4.250	4.400	4.172	249,000
2026-04-09	4.450	4.450	4.200	4.330	4.105	132,500
2026-04-08	4.460	4.560	4.220	4.260	4.039	233,000
2026-04-02	4.180	4.370	4.130	4.370	4.143	245,500
2026-04-01	4.020	4.180	3.980	4.180	3.963	132,000
2026-03-31	3.960	4.030	3.750	4.030	3.821	149,000
2026-03-30	4.100	4.100	3.930	3.940	3.735	205,000
2026-03-27	4.080	4.230	3.970	4.170	3.954	1,428,500
2026-03-26	4.120	4.120	4.020	4.040	3.830	161,000
2026-03-25	4.000	4.080	3.980	4.070	3.859	58,500
2026-03-24	4.000	4.100	3.980	4.010	3.802	47,500
2026-03-23	3.970	4.000	3.970	3.980	3.773	69,500
2026-03-20	3.960	4.050	3.940	4.050	3.840	98,500
2026-03-19	4.150	4.160	3.990	4.040	3.830	406,500
2026-03-18	4.180	4.180	3.950	3.990	3.783	78,000
2026-03-17	4.180	4.180	3.970	4.000	3.792	57,000
2026-03-16	3.750	3.960	3.750	3.950	3.745	37,000
2026-03-13	4.050	4.120	3.980	3.980	3.773	105,000
2026-03-12	4.080	4.080	4.000	4.050	3.840	53,000
2026-03-11	4.150	4.180	4.000	4.050	3.840	138,000
2026-03-10	4.190	4.200	4.010	4.050	3.840	168,000
2026-03-09	4.020	4.050	3.800	3.980	3.773	110,000
2026-03-06	4.020	4.160	3.990	4.050	3.840	172,500
2026-03-05	4.020	4.130	4.000	4.070	3.859	167,000
2026-03-04	4.100	4.150	3.950	4.060	3.849	74,000
2026-03-03	4.030	4.140	4.000	4.000	3.792	190,500
2026-03-02	3.940	4.300	3.940	4.020	3.811	537,500
2026-02-27	3.500	3.600	3.400	3.500	3.318	42,500
2026-02-26	3.400	3.580	3.400	3.580	3.394	80,500
2026-02-25	3.420	3.480	3.330	3.400	3.224	65,500
2026-02-24	3.420	3.420	3.350	3.380	3.205	72,000
2026-02-23	3.340	3.420	3.290	3.310	3.138	49,500
2026-02-20	3.450	3.450	3.230	3.260	3.091	66,000
2026-02-16	3.400	3.420	3.270	3.270	3.100	38,000
2026-02-13	3.420	3.450	3.210	3.220	3.053	115,000
2026-02-12	3.400	3.400	3.280	3.320	3.148	55,500
2026-02-11	3.280	3.480	3.250	3.310	3.138	110,000
2026-02-10	3.380	3.380	3.270	3.270	3.100	52,500
2026-02-09	3.350	3.490	3.250	3.350	3.176	62,000
2026-02-06	3.200	3.400	3.200	3.370	3.195	62,500
2026-02-05	3.150	3.200	3.100	3.200	3.034	71,000
2026-02-04	3.150	3.200	3.030	3.100	2.939	66,500
2026-02-03	3.180	3.220	3.050	3.100	2.939	76,500
2026-02-02	3.000	3.180	3.000	3.100	2.939	61,000
2026-01-30	3.100	3.150	3.050	3.100	2.939	42,000
2026-01-29	3.150	3.170	3.080	3.100	2.939	71,000
2026-01-28	3.050	3.170	3.000	3.100	2.939	80,000
2026-01-27	3.150	3.160	3.000	3.050	2.892	63,500
2026-01-26	3.160	3.160	3.160	3.160	2.996	6,000
2026-01-22	3.120	3.140	3.100	3.110	2.949	74,000

← NewerPage 3 of 12 · 693 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.