Zibuyu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.750 | 3.780 | 3.650 | 3.690 | 3.498 | 58,500 |
| 2025-10-23 | 3.800 | 3.820 | 3.560 | 3.620 | 3.432 | 62,500 |
| 2025-10-22 | 3.730 | 3.840 | 3.730 | 3.800 | 3.603 | 105,000 |
| 2025-10-21 | 3.850 | 3.850 | 3.730 | 3.730 | 3.536 | 114,500 |
| 2025-10-20 | 3.850 | 3.860 | 3.710 | 3.860 | 3.660 | 132,500 |
| 2025-10-17 | 3.900 | 3.900 | 3.800 | 3.840 | 3.641 | 137,000 |
| 2025-10-16 | 3.760 | 3.920 | 3.720 | 3.840 | 3.641 | 533,500 |
| 2025-10-15 | 3.360 | 3.750 | 3.340 | 3.710 | 3.517 | 153,000 |
| 2025-10-14 | 3.400 | 3.420 | 3.340 | 3.370 | 3.195 | 130,000 |
| 2025-10-13 | 3.250 | 3.350 | 3.160 | 3.330 | 3.157 | 1,391,500 |
| 2025-10-10 | 3.320 | 3.320 | 3.200 | 3.250 | 3.081 | 113,500 |
| 2025-10-09 | 3.350 | 3.380 | 3.260 | 3.320 | 3.148 | 108,500 |
| 2025-10-08 | 3.400 | 3.400 | 3.250 | 3.260 | 3.091 | 85,000 |
| 2025-10-06 | 3.380 | 3.400 | 3.240 | 3.240 | 3.072 | 94,500 |
| 2025-10-03 | 3.400 | 3.400 | 3.230 | 3.230 | 3.062 | 93,000 |
| 2025-10-02 | 3.450 | 3.460 | 3.330 | 3.330 | 3.157 | 86,500 |
| 2025-09-30 | 3.400 | 3.680 | 3.400 | 3.490 | 3.309 | 60,500 |
| 2025-09-29 | 3.400 | 3.450 | 3.280 | 3.400 | 3.224 | 42,000 |
| 2025-09-26 | 3.100 | 3.100 | 3.070 | 3.070 | 2.911 | 55,000 |
| 2025-09-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.939 | 5,000 |
| 2025-09-24 | 3.150 | 3.150 | 2.960 | 3.150 | 2.987 | 5,000 |
| 2025-09-15 | 3.430 | 3.430 | 3.180 | 3.210 | 3.043 | 13,500 |
| 2025-09-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.224 | 7,500 |
| 2025-09-10 | 3.530 | 3.540 | 3.410 | 3.410 | 3.233 | 19,500 |
| 2025-09-08 | 3.850 | 3.850 | 3.790 | 3.790 | 3.593 | 15,000 |
| 2025-09-05 | 3.590 | 3.590 | 3.500 | 3.500 | 3.318 | 59,000 |
| 2025-09-04 | 3.900 | 3.900 | 3.560 | 3.560 | 3.375 | 2,000 |
| 2025-08-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.698 | 1,000 |
| 2025-08-27 | 3.900 | 3.900 | 3.600 | 3.700 | 3.508 | 87,000 |
| 2025-08-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.698 | 20,500 |
| 2025-08-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.698 | 500 |
| 2025-08-20 | 4.020 | 4.200 | 3.900 | 3.900 | 3.698 | 30,000 |
| 2025-08-14 | 4.070 | 4.070 | 4.070 | 4.070 | 3.859 | 1,500 |
| 2025-08-11 | 3.900 | 4.090 | 3.900 | 4.090 | 3.878 | 5,500 |
| 2025-08-08 | 3.690 | 3.920 | 3.690 | 3.890 | 3.688 | 24,000 |
| 2025-08-07 | 3.530 | 3.770 | 3.530 | 3.530 | 3.347 | 500 |
| 2025-08-06 | 3.500 | 3.530 | 3.490 | 3.530 | 3.347 | 39,500 |
| 2025-08-05 | 3.610 | 3.610 | 3.510 | 3.510 | 3.328 | 2,500 |
| 2025-07-25 | 3.310 | 3.610 | 3.300 | 3.610 | 3.423 | 98,500 |
| 2025-07-24 | 3.150 | 3.420 | 3.150 | 3.420 | 3.242 | 42,000 |
| 2025-07-23 | 3.360 | 3.380 | 3.360 | 3.380 | 3.205 | 9,000 |
| 2025-07-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.186 | 2,500 |
| 2025-07-21 | 3.500 | 3.700 | 3.350 | 3.360 | 3.186 | 3,500 |
| 2025-07-18 | 3.350 | 3.350 | 3.350 | 3.350 | 3.176 | 500 |
| 2025-07-11 | 3.100 | 3.350 | 3.100 | 3.350 | 3.176 | 31,000 |
| 2025-07-03 | 3.230 | 3.230 | 3.100 | 3.120 | 2.958 | 59,000 |
| 2025-06-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.072 | 1,000 |
| 2025-06-23 | 3.210 | 3.220 | 3.210 | 3.220 | 3.053 | 500 |
| 2025-06-19 | 3.290 | 3.290 | 3.200 | 3.210 | 3.043 | 4,500 |
| 2025-06-18 | 3.210 | 3.210 | 3.200 | 3.200 | 3.034 | 3,500 |
| 2025-06-17 | 3.280 | 3.280 | 3.190 | 3.210 | 3.043 | 4,000 |
| 2025-06-16 | 3.390 | 3.980 | 3.250 | 3.370 | 3.195 | 25,500 |
| 2025-06-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.205 | 5,500 |
| 2025-06-12 | 3.610 | 3.620 | 3.470 | 3.470 | 3.290 | 6,000 |
| 2025-06-11 | 3.670 | 3.670 | 3.630 | 3.630 | 3.442 | 2,000 |
| 2025-06-04 | 3.900 | 3.910 | 3.800 | 3.810 | 3.612 | 2,500 |
| 2025-05-29 | 3.910 | 3.910 | 3.910 | 3.910 | 3.707 | 1,000 |
| 2025-05-21 | 3.890 | 3.890 | 3.890 | 3.890 | 3.688 | 8,000 |
| 2025-05-12 | 4.050 | 4.050 | 4.050 | 4.050 | 3.840 | 500 |
| 2025-05-07 | 4.040 | 4.040 | 3.600 | 4.040 | 3.717 | 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.