Zibuyu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 4.000 | 4.030 | 3.960 | 4.010 | 3.689 | 151,000 |
| 2024-06-18 | 3.990 | 4.000 | 3.940 | 3.940 | 3.625 | 17,000 |
| 2024-06-17 | 4.030 | 4.060 | 4.020 | 4.020 | 3.698 | 33,000 |
| 2024-06-14 | 4.060 | 4.080 | 4.060 | 4.060 | 3.735 | 30,500 |
| 2024-06-13 | 3.980 | 4.080 | 3.980 | 4.080 | 3.753 | 78,000 |
| 2024-06-12 | 3.970 | 3.980 | 3.960 | 3.960 | 3.643 | 26,000 |
| 2024-06-11 | 3.950 | 4.000 | 3.950 | 3.970 | 3.652 | 59,500 |
| 2024-06-07 | 3.920 | 3.980 | 3.920 | 3.950 | 3.634 | 73,500 |
| 2024-06-06 | 4.000 | 4.100 | 3.920 | 3.920 | 3.606 | 85,000 |
| 2024-06-05 | 3.930 | 3.980 | 3.930 | 3.980 | 3.661 | 51,500 |
| 2024-06-04 | 3.880 | 3.920 | 3.880 | 3.920 | 3.606 | 72,000 |
| 2024-06-03 | 3.760 | 3.870 | 3.760 | 3.870 | 3.560 | 126,500 |
| 2024-05-31 | 3.490 | 3.750 | 3.490 | 3.670 | 3.376 | 118,000 |
| 2024-05-30 | 3.420 | 3.430 | 3.420 | 3.420 | 3.146 | 59,000 |
| 2024-05-29 | 3.330 | 3.450 | 3.330 | 3.430 | 3.155 | 94,000 |
| 2024-05-28 | 3.150 | 3.340 | 3.150 | 3.340 | 3.073 | 103,000 |
| 2024-05-27 | 3.010 | 3.140 | 3.010 | 3.050 | 2.806 | 57,000 |
| 2024-05-23 | 3.000 | 3.050 | 3.000 | 3.020 | 2.778 | 13,500 |
| 2024-05-22 | 2.850 | 3.070 | 2.850 | 3.000 | 2.760 | 61,000 |
| 2024-05-21 | 2.900 | 2.940 | 2.850 | 2.850 | 2.622 | 52,500 |
| 2024-05-20 | 2.920 | 2.960 | 2.900 | 2.950 | 2.714 | 32,500 |
| 2024-05-17 | 2.870 | 2.960 | 2.870 | 2.960 | 2.723 | 26,000 |
| 2024-05-16 | 2.920 | 2.950 | 2.680 | 2.880 | 2.649 | 27,000 |
| 2024-05-14 | 2.910 | 2.930 | 2.850 | 2.900 | 2.668 | 35,500 |
| 2024-05-13 | 2.850 | 2.980 | 2.840 | 2.900 | 2.668 | 34,000 |
| 2024-05-10 | 2.610 | 2.890 | 2.590 | 2.890 | 2.659 | 52,000 |
| 2024-05-09 | 2.460 | 2.890 | 2.450 | 2.670 | 2.456 | 41,500 |
| 2024-05-08 | 2.750 | 2.930 | 2.750 | 2.860 | 2.631 | 43,500 |
| 2024-05-07 | 2.840 | 2.860 | 2.750 | 2.750 | 2.530 | 30,000 |
| 2024-05-06 | 2.800 | 2.870 | 2.600 | 2.720 | 2.502 | 15,500 |
| 2024-05-02 | 2.900 | 2.900 | 2.890 | 2.890 | 2.659 | 2,000 |
| 2024-04-30 | 2.850 | 2.890 | 2.850 | 2.890 | 2.659 | 12,500 |
| 2024-04-29 | 2.940 | 2.960 | 2.840 | 2.920 | 2.686 | 28,000 |
| 2024-04-26 | 2.760 | 2.770 | 2.750 | 2.770 | 2.548 | 30,000 |
| 2024-04-25 | 2.880 | 2.880 | 2.650 | 2.790 | 2.567 | 21,000 |
| 2024-04-24 | 2.800 | 2.900 | 2.700 | 2.840 | 2.613 | 28,500 |
| 2024-04-23 | 2.910 | 2.930 | 2.330 | 2.820 | 2.594 | 35,500 |
| 2024-04-22 | 2.960 | 2.980 | 2.930 | 2.960 | 2.723 | 30,000 |
| 2024-04-19 | 2.920 | 2.980 | 2.900 | 2.930 | 2.695 | 100,500 |
| 2024-04-18 | 2.990 | 2.990 | 2.930 | 2.930 | 2.695 | 27,500 |
| 2024-04-17 | 2.830 | 2.990 | 2.830 | 2.950 | 2.714 | 23,500 |
| 2024-04-16 | 2.980 | 2.990 | 2.850 | 2.850 | 2.622 | 17,000 |
| 2024-04-15 | 3.050 | 3.150 | 3.050 | 3.150 | 2.898 | 4,000 |
| 2024-04-09 | 2.900 | 3.060 | 2.900 | 3.030 | 2.787 | 1,500 |
| 2024-04-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.668 | 1,000 |
| 2024-04-03 | 2.500 | 2.700 | 2.500 | 2.700 | 2.484 | 12,500 |
| 2024-04-02 | 2.560 | 2.560 | 2.000 | 2.500 | 2.300 | 13,000 |
| 2024-03-08 | 3.010 | 3.010 | 3.010 | 3.010 | 2.769 | 21,500 |
| 2024-02-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.036 | 500 |
| 2024-02-21 | 3.280 | 3.280 | 3.260 | 3.280 | 3.017 | 4,000 |
| 2024-02-20 | 3.380 | 3.380 | 3.200 | 3.200 | 2.944 | 6,000 |
| 2024-02-09 | 4.280 | 4.280 | 4.090 | 4.090 | 3.763 | 500 |
| 2024-02-08 | 4.380 | 4.380 | 4.070 | 4.070 | 3.744 | 2,500 |
| 2024-02-01 | 4.830 | 4.830 | 4.540 | 4.540 | 4.176 | 2,000 |
| 2024-01-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.581 | 500 |
| 2024-01-29 | 5.100 | 5.190 | 5.090 | 5.100 | 4.692 | 9,000 |
| 2024-01-26 | 5.420 | 5.610 | 5.300 | 5.380 | 4.949 | 543,456 |
| 2024-01-25 | 4.810 | 5.410 | 4.810 | 5.410 | 4.977 | 284,000 |
| 2024-01-24 | 5.560 | 5.670 | 4.750 | 5.200 | 4.784 | 99,000 |
| 2024-01-23 | 5.370 | 5.670 | 5.370 | 5.580 | 5.133 | 280,500 |
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.