Zibuyu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.020 | 5.050 | 4.850 | 5.000 | 5.000 | 84,500 |
| 2026-10-15 | 5.200 | 5.280 | 4.800 | 4.800 | 4.800 | 74,500 |
| 2026-10-14 | 5.200 | 5.300 | 4.995 | 5.045 | 5.045 | 94,000 |
| 2026-10-13 | 5.180 | 5.180 | 4.990 | 5.045 | 5.045 | 58,500 |
| 2026-10-12 | 5.300 | 5.350 | 5.015 | 5.045 | 5.045 | 121,000 |
| 2026-10-09 | 5.000 | 5.105 | 4.970 | 5.045 | 5.045 | 166,000 |
| 2026-10-08 | 5.280 | 5.315 | 4.955 | 5.040 | 5.040 | 217,500 |
| 2026-10-07 | 5.780 | 5.780 | 5.325 | 5.325 | 5.325 | 90,000 |
| 2026-10-06 | 5.920 | 5.920 | 5.430 | 5.470 | 5.470 | 86,500 |
| 2026-10-05 | 6.000 | 6.000 | 5.840 | 5.880 | 5.880 | 327,500 |
| 2026-10-02 | 5.800 | 6.110 | 5.610 | 5.895 | 5.895 | 817,500 |
| 2026-09-30 | 5.700 | 5.750 | 5.560 | 5.675 | 5.675 | 51,000 |
| 2026-09-29 | 5.860 | 5.990 | 5.675 | 5.675 | 5.675 | 274,000 |
| 2026-09-28 | 5.700 | 5.800 | 5.485 | 5.800 | 5.800 | 52,000 |
| 2026-09-25 | 5.260 | 5.800 | 5.205 | 5.440 | 5.440 | 187,000 |
| 2026-09-24 | 5.800 | 6.000 | 5.195 | 5.280 | 5.280 | 303,500 |
| 2026-09-23 | 5.350 | 6.000 | 4.725 | 5.545 | 5.545 | 310,500 |
| 2026-09-22 | 5.850 | 5.945 | 5.410 | 5.410 | 5.410 | 243,000 |
| 2026-09-21 | 6.100 | 6.190 | 5.410 | 5.795 | 5.795 | 246,000 |
Page 1 of 1 · 19 trading days
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.