Zibuyu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.700 | 4.890 | 4.700 | 4.860 | 4.471 | 4,000 |
| 2024-11-21 | 4.870 | 4.870 | 4.870 | 4.870 | 4.480 | 2,500 |
| 2024-11-20 | 4.840 | 4.890 | 4.500 | 4.500 | 4.140 | 355,000 |
| 2024-11-19 | 4.600 | 4.780 | 4.600 | 4.680 | 4.305 | 127,000 |
| 2024-11-18 | 4.580 | 4.600 | 4.580 | 4.600 | 4.232 | 75,000 |
| 2024-11-15 | 4.590 | 4.600 | 4.590 | 4.600 | 4.232 | 35,000 |
| 2024-11-14 | 4.600 | 4.620 | 4.600 | 4.600 | 4.232 | 93,000 |
| 2024-11-13 | 4.590 | 4.620 | 4.590 | 4.600 | 4.232 | 91,000 |
| 2024-11-12 | 4.590 | 4.600 | 4.590 | 4.600 | 4.232 | 59,500 |
| 2024-11-11 | 4.600 | 4.600 | 4.590 | 4.590 | 4.222 | 46,500 |
| 2024-11-08 | 4.600 | 4.600 | 4.390 | 4.590 | 4.222 | 10,000 |
| 2024-11-07 | 4.460 | 4.620 | 4.460 | 4.600 | 4.232 | 170,000 |
| 2024-11-06 | 4.340 | 4.500 | 4.330 | 4.460 | 4.103 | 113,000 |
| 2024-11-05 | 4.270 | 4.370 | 4.270 | 4.330 | 3.983 | 65,500 |
| 2024-11-04 | 4.090 | 4.180 | 3.950 | 4.180 | 3.845 | 184,575 |
| 2024-11-01 | 4.090 | 4.090 | 4.000 | 4.020 | 3.698 | 157,000 |
| 2024-10-31 | 4.080 | 4.100 | 4.080 | 4.100 | 3.772 | 46,500 |
| 2024-10-29 | 3.900 | 4.100 | 3.900 | 4.100 | 3.772 | 50,500 |
| 2024-10-28 | 4.100 | 4.100 | 4.100 | 4.100 | 3.772 | 500 |
| 2024-10-24 | 4.080 | 4.130 | 4.080 | 4.120 | 3.790 | 65,500 |
| 2024-10-23 | 4.100 | 4.130 | 4.080 | 4.120 | 3.790 | 66,000 |
| 2024-10-18 | 4.100 | 4.100 | 4.100 | 4.100 | 3.772 | 1,000 |
| 2024-10-17 | 4.080 | 4.100 | 4.080 | 4.100 | 3.772 | 1,000 |
| 2024-10-16 | 4.080 | 4.130 | 4.080 | 4.120 | 3.790 | 95,500 |
| 2024-10-15 | 4.100 | 4.130 | 4.100 | 4.100 | 3.772 | 68,000 |
| 2024-10-10 | 4.100 | 4.130 | 4.100 | 4.130 | 3.799 | 57,500 |
| 2024-10-09 | 4.130 | 4.150 | 4.130 | 4.150 | 3.818 | 24,500 |
| 2024-10-08 | 4.150 | 4.150 | 4.150 | 4.150 | 3.818 | 2,000 |
| 2024-10-07 | 4.170 | 4.190 | 4.000 | 4.180 | 3.845 | 41,500 |
| 2024-10-04 | 4.150 | 4.170 | 4.150 | 4.150 | 3.818 | 62,000 |
| 2024-10-03 | 4.250 | 4.280 | 4.190 | 4.190 | 3.855 | 8,500 |
| 2024-10-02 | 4.190 | 4.300 | 4.190 | 4.250 | 3.910 | 139,000 |
| 2024-09-30 | 4.020 | 4.340 | 4.020 | 4.200 | 3.864 | 348,000 |
| 2024-09-27 | 4.020 | 4.040 | 4.020 | 4.040 | 3.717 | 90,500 |
| 2024-09-26 | 4.030 | 4.030 | 4.030 | 4.030 | 3.707 | 16,000 |
| 2024-09-25 | 4.030 | 4.030 | 3.800 | 4.030 | 3.707 | 67,000 |
| 2024-09-24 | 4.050 | 4.100 | 4.050 | 4.050 | 3.726 | 125,000 |
| 2024-09-23 | 4.050 | 4.100 | 4.050 | 4.090 | 3.763 | 162,000 |
| 2024-09-20 | 4.010 | 4.070 | 4.010 | 4.050 | 3.726 | 140,000 |
| 2024-09-19 | 3.920 | 4.030 | 3.920 | 4.010 | 3.689 | 37,000 |
| 2024-09-09 | 4.000 | 4.040 | 4.000 | 4.030 | 3.707 | 7,000 |
| 2024-09-05 | 4.000 | 4.100 | 4.000 | 4.100 | 3.772 | 103,000 |
| 2024-09-04 | 3.950 | 4.010 | 3.950 | 4.000 | 3.680 | 23,000 |
| 2024-09-03 | 3.990 | 4.000 | 3.990 | 3.990 | 3.671 | 11,500 |
| 2024-09-02 | 3.970 | 4.000 | 3.970 | 4.000 | 3.680 | 6,000 |
| 2024-08-30 | 3.900 | 4.000 | 3.900 | 3.950 | 3.634 | 26,500 |
| 2024-08-13 | 3.580 | 3.820 | 3.580 | 3.820 | 3.514 | 3,000 |
| 2024-08-02 | 4.010 | 4.010 | 4.010 | 4.010 | 3.689 | 4,000 |
| 2024-07-25 | 4.020 | 4.020 | 4.020 | 4.020 | 3.698 | 3,000 |
| 2024-07-24 | 3.990 | 4.020 | 3.990 | 4.020 | 3.698 | 4,000 |
| 2024-07-11 | 3.310 | 4.000 | 3.310 | 4.000 | 3.680 | 1,000 |
| 2024-07-05 | 4.000 | 4.020 | 4.000 | 4.010 | 3.689 | 53,500 |
| 2024-07-03 | 4.010 | 4.020 | 4.010 | 4.020 | 3.698 | 26,500 |
| 2024-07-02 | 3.960 | 4.050 | 3.960 | 4.020 | 3.698 | 65,000 |
| 2024-06-28 | 3.900 | 3.970 | 3.900 | 3.970 | 3.652 | 4,000 |
| 2024-06-26 | 3.990 | 4.020 | 3.900 | 4.000 | 3.680 | 88,500 |
| 2024-06-25 | 4.000 | 4.080 | 3.990 | 3.990 | 3.671 | 95,000 |
| 2024-06-24 | 4.000 | 4.030 | 3.780 | 3.990 | 3.671 | 164,000 |
| 2024-06-21 | 4.000 | 4.120 | 3.960 | 3.980 | 3.661 | 149,000 |
| 2024-06-20 | 3.990 | 4.010 | 3.810 | 3.990 | 3.671 | 61,500 |
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.