Zibuyu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.060 | 4.060 | 4.050 | 4.050 | 3.726 | 5,300 |
| 2025-04-30 | 4.350 | 4.350 | 4.350 | 4.350 | 4.002 | 500 |
| 2025-04-29 | 4.490 | 4.490 | 4.490 | 4.490 | 4.130 | 30,000 |
| 2025-04-28 | 4.300 | 4.370 | 4.300 | 4.370 | 4.020 | 41,000 |
| 2025-04-25 | 4.300 | 4.300 | 4.300 | 4.300 | 3.956 | 10,000 |
| 2025-04-24 | 4.290 | 4.300 | 4.260 | 4.290 | 3.947 | 29,000 |
| 2025-04-23 | 4.010 | 4.050 | 3.680 | 4.050 | 3.726 | 84,500 |
| 2025-04-22 | 4.200 | 4.200 | 4.030 | 4.200 | 3.864 | 1,000 |
| 2025-04-17 | 4.290 | 4.290 | 4.270 | 4.270 | 3.928 | 1,000 |
| 2025-04-15 | 4.110 | 4.290 | 4.100 | 4.290 | 3.947 | 3,000 |
| 2025-04-14 | 4.500 | 4.500 | 4.400 | 4.400 | 4.048 | 1,000 |
| 2025-04-11 | 4.300 | 4.590 | 3.500 | 4.450 | 4.094 | 97,000 |
| 2025-04-10 | 4.300 | 7.000 | 4.300 | 4.700 | 4.324 | 152,000 |
| 2025-04-03 | 5.000 | 5.000 | 4.800 | 4.800 | 4.416 | 75,500 |
| 2025-04-02 | 5.500 | 5.500 | 5.000 | 5.450 | 5.014 | 126,500 |
| 2025-04-01 | 5.050 | 6.080 | 4.980 | 5.500 | 5.060 | 540,500 |
| 2025-03-31 | 4.250 | 7.000 | 4.110 | 5.050 | 4.646 | 749,500 |
| 2025-03-28 | 3.700 | 5.070 | 3.700 | 4.250 | 3.910 | 165,500 |
| 2025-03-27 | 4.130 | 4.130 | 3.810 | 3.810 | 3.505 | 23,000 |
| 2025-03-25 | 3.800 | 3.810 | 3.800 | 3.810 | 3.505 | 1,000 |
| 2025-03-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.404 | 1,500 |
| 2025-03-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.404 | 500 |
| 2025-03-10 | 4.110 | 4.110 | 4.110 | 4.110 | 3.781 | 1,500 |
| 2025-03-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.680 | 11,000 |
| 2025-02-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.680 | 500 |
| 2025-02-12 | 4.090 | 4.090 | 4.090 | 4.090 | 3.763 | 500 |
| 2025-02-11 | 3.660 | 3.780 | 3.660 | 3.780 | 3.477 | 5,000 |
| 2025-02-10 | 3.800 | 3.800 | 3.790 | 3.790 | 3.487 | 17,000 |
| 2025-02-07 | 3.950 | 3.950 | 3.600 | 3.620 | 3.330 | 15,000 |
| 2025-02-06 | 4.010 | 4.010 | 4.010 | 4.010 | 3.689 | 500 |
| 2025-02-05 | 4.330 | 4.330 | 4.010 | 4.070 | 3.744 | 15,500 |
| 2025-02-03 | 4.690 | 4.690 | 4.690 | 4.690 | 4.314 | 1,050 |
| 2025-01-24 | 4.690 | 4.690 | 4.690 | 4.690 | 4.314 | 1,000 |
| 2025-01-23 | 4.880 | 4.880 | 4.690 | 4.690 | 4.314 | 3,000 |
| 2025-01-22 | 4.920 | 5.150 | 4.920 | 5.150 | 4.738 | 25,500 |
| 2025-01-17 | 5.140 | 5.190 | 4.950 | 5.190 | 4.774 | 183,500 |
| 2025-01-16 | 4.990 | 5.140 | 4.990 | 5.130 | 4.719 | 7,000 |
| 2025-01-14 | 5.140 | 5.320 | 5.140 | 5.140 | 4.728 | 258,000 |
| 2025-01-10 | 5.130 | 5.140 | 5.130 | 5.140 | 4.728 | 5,000 |
| 2025-01-09 | 5.140 | 5.140 | 4.960 | 5.090 | 4.682 | 2,500 |
| 2025-01-08 | 5.120 | 5.170 | 5.060 | 5.060 | 4.655 | 126,000 |
| 2025-01-07 | 5.090 | 5.140 | 5.000 | 5.110 | 4.701 | 105,500 |
| 2025-01-06 | 5.030 | 5.100 | 4.620 | 4.790 | 4.406 | 90,000 |
| 2025-01-03 | 5.000 | 5.150 | 4.900 | 4.900 | 4.508 | 386,000 |
| 2025-01-02 | 5.000 | 5.090 | 4.750 | 4.990 | 4.590 | 296,500 |
| 2024-12-30 | 4.830 | 5.030 | 4.660 | 4.950 | 4.554 | 280,500 |
| 2024-12-27 | 4.700 | 4.990 | 4.700 | 4.990 | 4.590 | 232,000 |
| 2024-12-18 | 4.830 | 4.830 | 4.830 | 4.830 | 4.443 | 500 |
| 2024-12-17 | 4.840 | 4.840 | 4.600 | 4.830 | 4.443 | 1,500 |
| 2024-12-16 | 4.830 | 4.830 | 4.820 | 4.820 | 4.434 | 27,000 |
| 2024-12-13 | 4.450 | 4.600 | 4.000 | 4.600 | 4.232 | 26,000 |
| 2024-12-12 | 4.840 | 4.840 | 4.000 | 4.450 | 4.094 | 3,000 |
| 2024-12-10 | 4.750 | 4.840 | 4.750 | 4.840 | 4.452 | 58,500 |
| 2024-12-09 | 4.570 | 4.750 | 4.570 | 4.740 | 4.360 | 165,500 |
| 2024-12-06 | 4.450 | 4.890 | 4.450 | 4.570 | 4.204 | 60,500 |
| 2024-12-02 | 4.800 | 4.900 | 4.500 | 4.500 | 4.140 | 32,000 |
| 2024-11-29 | 4.860 | 5.000 | 4.500 | 4.500 | 4.140 | 33,500 |
| 2024-11-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.471 | 1,000 |
| 2024-11-27 | 4.860 | 4.860 | 4.450 | 4.860 | 4.471 | 500 |
| 2024-11-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.471 | 1,000 |
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.