Zibuyu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.290 | 5.560 | 5.290 | 5.410 | 4.977 | 195,000 |
| 2024-01-16 | 4.810 | 5.300 | 4.790 | 5.290 | 4.866 | 34,000 |
| 2024-01-12 | 5.170 | 5.170 | 5.150 | 5.150 | 4.738 | 2,000 |
| 2024-01-11 | 4.850 | 4.860 | 4.850 | 4.860 | 4.471 | 5,000 |
| 2024-01-05 | 5.170 | 5.170 | 5.040 | 5.040 | 4.636 | 4,500 |
| 2024-01-04 | 5.380 | 5.490 | 5.250 | 5.340 | 4.912 | 105,000 |
| 2024-01-03 | 5.500 | 5.670 | 5.200 | 5.320 | 4.894 | 221,000 |
| 2024-01-02 | 5.630 | 5.660 | 5.500 | 5.500 | 5.060 | 121,000 |
| 2023-12-29 | 5.300 | 5.460 | 5.300 | 5.440 | 5.004 | 111,500 |
| 2023-12-28 | 5.290 | 5.530 | 5.010 | 5.300 | 4.876 | 336,000 |
| 2023-12-27 | 5.150 | 5.320 | 5.090 | 5.220 | 4.802 | 99,500 |
| 2023-12-22 | 4.880 | 5.350 | 4.880 | 4.900 | 4.508 | 72,500 |
| 2023-12-21 | 4.450 | 5.470 | 4.450 | 5.320 | 4.894 | 120,500 |
| 2023-12-20 | 5.500 | 5.770 | 5.310 | 5.380 | 4.949 | 238,500 |
| 2023-12-19 | 5.020 | 5.550 | 5.020 | 5.390 | 4.958 | 276,000 |
| 2023-12-18 | 5.500 | 5.620 | 5.000 | 5.520 | 5.078 | 49,500 |
| 2023-12-15 | 5.790 | 5.800 | 5.100 | 5.660 | 5.207 | 169,000 |
| 2023-12-14 | 5.180 | 5.500 | 5.180 | 5.460 | 5.023 | 156,500 |
| 2023-12-13 | 5.200 | 5.200 | 5.180 | 5.180 | 4.765 | 1,000 |
| 2023-12-12 | 5.350 | 5.350 | 5.200 | 5.200 | 4.784 | 2,000 |
| 2023-12-08 | 5.290 | 5.300 | 5.280 | 5.280 | 4.857 | 40,000 |
| 2023-12-07 | 4.700 | 5.300 | 4.700 | 5.260 | 4.839 | 103,000 |
| 2023-12-06 | 5.200 | 5.280 | 5.100 | 5.100 | 4.692 | 68,000 |
| 2023-12-05 | 5.050 | 5.100 | 5.050 | 5.070 | 4.664 | 8,000 |
| 2023-12-04 | 4.800 | 5.200 | 4.700 | 5.050 | 4.646 | 91,500 |
| 2023-12-01 | 4.950 | 5.000 | 4.850 | 4.850 | 4.462 | 28,500 |
| 2023-11-30 | 5.300 | 5.380 | 4.710 | 5.240 | 4.820 | 17,000 |
| 2023-11-29 | 5.200 | 5.780 | 4.650 | 5.300 | 4.876 | 289,500 |
| 2023-11-28 | 5.000 | 5.220 | 5.000 | 5.140 | 4.728 | 92,000 |
| 2023-11-27 | 5.240 | 5.400 | 5.240 | 5.380 | 4.949 | 214,000 |
| 2023-11-24 | 5.190 | 5.190 | 5.000 | 5.190 | 4.774 | 8,000 |
| 2023-11-23 | 5.180 | 5.180 | 5.180 | 5.180 | 4.765 | 6,000 |
| 2023-11-22 | 4.740 | 5.200 | 4.740 | 5.170 | 4.756 | 318,500 |
| 2023-11-21 | 4.400 | 4.860 | 4.390 | 4.800 | 4.416 | 244,500 |
| 2023-11-20 | 4.400 | 4.500 | 4.120 | 4.200 | 3.864 | 149,000 |
| 2023-11-17 | 4.200 | 4.250 | 4.200 | 4.250 | 3.910 | 2,500 |
| 2023-11-16 | 4.100 | 4.510 | 4.100 | 4.340 | 3.993 | 79,500 |
| 2023-11-15 | 4.160 | 4.280 | 3.970 | 4.280 | 3.937 | 17,000 |
| 2023-11-14 | 4.220 | 4.220 | 4.220 | 4.220 | 3.882 | 500 |
| 2023-11-13 | 4.000 | 4.270 | 4.000 | 4.270 | 3.928 | 54,500 |
| 2023-11-09 | 3.880 | 4.020 | 3.880 | 4.000 | 3.680 | 10,000 |
| 2023-11-08 | 3.490 | 3.900 | 3.490 | 3.880 | 3.569 | 88,000 |
| 2023-11-07 | 3.400 | 3.650 | 3.360 | 3.650 | 3.358 | 7,000 |
| 2023-11-06 | 3.150 | 3.700 | 3.150 | 3.630 | 3.339 | 52,000 |
| 2023-11-03 | 3.530 | 3.560 | 3.530 | 3.550 | 3.266 | 5,500 |
| 2023-11-02 | 3.520 | 3.560 | 3.520 | 3.540 | 3.257 | 3,000 |
| 2023-11-01 | 3.290 | 3.470 | 2.990 | 3.470 | 3.192 | 31,000 |
| 2023-10-31 | 3.590 | 3.590 | 3.290 | 3.290 | 3.027 | 1,000 |
| 2023-10-30 | 3.280 | 3.400 | 3.270 | 3.400 | 3.128 | 16,000 |
| 2023-10-27 | 3.270 | 3.510 | 3.200 | 3.440 | 3.165 | 34,500 |
| 2023-10-26 | 3.490 | 3.500 | 3.000 | 3.310 | 3.045 | 25,000 |
| 2023-10-25 | 3.290 | 3.290 | 3.290 | 3.290 | 3.027 | 6,000 |
| 2023-10-24 | 3.290 | 3.350 | 3.290 | 3.350 | 3.082 | 6,000 |
| 2023-10-20 | 3.040 | 3.290 | 3.000 | 3.290 | 3.027 | 31,500 |
| 2023-10-19 | 2.800 | 3.100 | 2.360 | 3.090 | 2.843 | 139,000 |
| 2023-10-18 | 2.670 | 2.890 | 2.670 | 2.800 | 2.576 | 44,000 |
| 2023-10-16 | 2.390 | 2.390 | 2.390 | 2.390 | 2.199 | 26,500 |
| 2023-10-13 | 2.390 | 2.400 | 2.390 | 2.400 | 2.208 | 500 |
| 2023-10-11 | 2.600 | 2.600 | 2.600 | 2.600 | 2.392 | 3,000 |
| 2023-10-09 | 2.600 | 2.600 | 2.600 | 2.600 | 2.392 | 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.