Zibuyu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.110 | 3.120 | 3.110 | 3.120 | 2.958 | 17,500 |
| 2026-01-20 | 3.100 | 3.180 | 3.100 | 3.180 | 3.015 | 21,500 |
| 2026-01-19 | 3.150 | 3.220 | 3.130 | 3.190 | 3.024 | 23,000 |
| 2026-01-16 | 3.150 | 3.280 | 3.150 | 3.270 | 3.100 | 61,500 |
| 2026-01-15 | 3.160 | 3.350 | 3.150 | 3.300 | 3.129 | 28,500 |
| 2026-01-14 | 3.150 | 3.300 | 3.120 | 3.260 | 3.091 | 233,000 |
| 2026-01-13 | 3.230 | 3.330 | 3.100 | 3.300 | 3.129 | 118,000 |
| 2026-01-12 | 3.460 | 3.550 | 3.200 | 3.230 | 3.062 | 147,000 |
| 2026-01-09 | 3.650 | 3.880 | 3.430 | 3.500 | 3.318 | 765,000 |
| 2026-01-08 | 3.700 | 3.850 | 3.480 | 3.690 | 3.498 | 56,500 |
| 2026-01-07 | 3.700 | 3.840 | 3.480 | 3.520 | 3.337 | 100,000 |
| 2026-01-06 | 3.750 | 3.820 | 3.610 | 3.620 | 3.432 | 126,000 |
| 2026-01-05 | 3.750 | 4.000 | 3.750 | 3.850 | 3.650 | 415,500 |
| 2026-01-02 | 3.990 | 4.000 | 3.500 | 3.790 | 3.593 | 303,500 |
| 2025-12-31 | 4.050 | 4.250 | 4.020 | 4.150 | 3.935 | 233,500 |
| 2025-12-30 | 3.650 | 4.090 | 3.650 | 4.050 | 3.840 | 476,000 |
| 2025-12-29 | 3.350 | 3.650 | 3.320 | 3.650 | 3.461 | 423,000 |
| 2025-12-24 | 3.180 | 3.390 | 3.100 | 3.280 | 3.110 | 403,500 |
| 2025-12-23 | 2.950 | 3.100 | 2.910 | 2.950 | 2.797 | 282,500 |
| 2025-12-22 | 3.040 | 3.150 | 2.960 | 2.980 | 2.825 | 355,000 |
| 2025-12-19 | 3.180 | 3.190 | 3.120 | 3.150 | 2.987 | 100,500 |
| 2025-12-18 | 3.150 | 3.250 | 3.100 | 3.100 | 2.939 | 98,000 |
| 2025-12-17 | 3.300 | 3.300 | 3.090 | 3.150 | 2.987 | 94,000 |
| 2025-12-16 | 3.150 | 3.250 | 3.120 | 3.180 | 3.015 | 78,000 |
| 2025-12-15 | 3.100 | 3.100 | 3.050 | 3.060 | 2.901 | 106,000 |
| 2025-12-12 | 3.120 | 3.280 | 3.100 | 3.100 | 2.939 | 111,000 |
| 2025-12-11 | 3.050 | 3.250 | 3.040 | 3.220 | 3.053 | 113,500 |
| 2025-12-10 | 3.070 | 3.400 | 3.040 | 3.090 | 2.930 | 125,500 |
| 2025-12-09 | 3.100 | 3.170 | 3.020 | 3.060 | 2.901 | 94,000 |
| 2025-12-08 | 3.000 | 3.300 | 3.000 | 3.100 | 2.939 | 163,500 |
| 2025-12-05 | 3.200 | 3.240 | 3.180 | 3.180 | 3.015 | 212,500 |
| 2025-12-04 | 3.290 | 3.300 | 3.200 | 3.250 | 3.081 | 220,800 |
| 2025-12-03 | 3.400 | 3.450 | 3.250 | 3.300 | 3.129 | 98,500 |
| 2025-12-02 | 3.250 | 3.470 | 3.250 | 3.320 | 3.148 | 94,000 |
| 2025-12-01 | 3.350 | 3.680 | 3.330 | 3.370 | 3.195 | 101,500 |
| 2025-11-28 | 3.200 | 3.850 | 3.200 | 3.800 | 3.603 | 147,500 |
| 2025-11-27 | 3.080 | 3.340 | 3.080 | 3.250 | 3.081 | 1,514,500 |
| 2025-11-26 | 3.200 | 3.300 | 3.180 | 3.200 | 3.034 | 85,500 |
| 2025-11-25 | 3.120 | 3.390 | 3.100 | 3.170 | 3.005 | 90,500 |
| 2025-11-24 | 3.150 | 3.540 | 3.150 | 3.220 | 3.053 | 184,000 |
| 2025-11-21 | 3.160 | 3.440 | 3.090 | 3.200 | 3.034 | 149,500 |
| 2025-11-20 | 3.000 | 3.220 | 3.000 | 3.160 | 2.996 | 2,436,500 |
| 2025-11-19 | 3.080 | 3.150 | 3.020 | 3.150 | 2.987 | 65,000 |
| 2025-11-18 | 3.000 | 3.190 | 2.970 | 3.120 | 2.958 | 66,500 |
| 2025-11-17 | 3.220 | 3.220 | 3.050 | 3.070 | 2.911 | 124,000 |
| 2025-11-14 | 3.220 | 3.260 | 3.060 | 3.150 | 2.987 | 87,000 |
| 2025-11-13 | 3.400 | 3.600 | 3.250 | 3.260 | 3.091 | 152,000 |
| 2025-11-12 | 3.380 | 3.550 | 3.320 | 3.380 | 3.205 | 76,500 |
| 2025-11-11 | 3.300 | 3.380 | 3.280 | 3.320 | 3.148 | 76,500 |
| 2025-11-10 | 3.280 | 3.360 | 3.240 | 3.280 | 3.110 | 88,000 |
| 2025-11-07 | 3.260 | 3.300 | 3.200 | 3.270 | 3.100 | 85,500 |
| 2025-11-06 | 3.230 | 3.280 | 3.200 | 3.260 | 3.091 | 63,000 |
| 2025-11-05 | 3.250 | 3.400 | 3.200 | 3.230 | 3.062 | 69,500 |
| 2025-11-04 | 3.550 | 3.880 | 3.250 | 3.250 | 3.081 | 141,000 |
| 2025-11-03 | 3.460 | 3.600 | 3.420 | 3.540 | 3.356 | 64,500 |
| 2025-10-31 | 3.550 | 3.580 | 3.450 | 3.450 | 3.271 | 61,500 |
| 2025-10-30 | 3.750 | 3.750 | 3.550 | 3.550 | 3.366 | 67,000 |
| 2025-10-28 | 3.770 | 3.850 | 3.730 | 3.820 | 3.622 | 70,500 |
| 2025-10-27 | 3.700 | 3.850 | 3.680 | 3.770 | 3.574 | 80,000 |
| 2025-10-24 | 3.750 | 3.780 | 3.650 | 3.690 | 3.498 | 58,500 |
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.