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 |
| 2026-09-18 | 5.900 | 6.150 | 5.825 | 5.950 | 5.950 | 485,866 |
| 2026-09-17 | 5.890 | 6.150 | 5.700 | 5.750 | 5.750 | 466,000 |
| 2026-09-16 | 5.680 | 6.100 | 5.680 | 5.900 | 5.900 | 652,134 |
| 2026-09-15 | 5.650 | 5.900 | 5.510 | 5.850 | 5.850 | 730,500 |
| 2026-09-14 | 5.460 | 5.710 | 5.460 | 5.650 | 5.650 | 353,500 |
| 2026-09-11 | 5.300 | 5.600 | 5.210 | 5.400 | 5.400 | 383,500 |
| 2026-09-10 | 5.300 | 5.340 | 5.050 | 5.210 | 5.210 | 216,000 |
| 2026-09-09 | 5.280 | 5.300 | 4.880 | 5.200 | 5.200 | 436,000 |
| 2026-09-08 | 5.380 | 5.380 | 5.100 | 5.180 | 5.180 | 147,500 |
| 2026-09-07 | 4.980 | 5.370 | 4.980 | 5.355 | 5.355 | 373,000 |
| 2026-09-04 | 4.180 | 5.100 | 4.180 | 4.990 | 4.990 | 500,000 |
| 2026-09-03 | 4.150 | 4.500 | 4.080 | 4.490 | 4.490 | 306,000 |
| 2026-09-02 | 4.300 | 4.500 | 4.105 | 4.250 | 4.250 | 203,500 |
| 2026-09-01 | 4.200 | 4.500 | 4.100 | 4.400 | 4.400 | 260,500 |
| 2026-08-31 | 4.300 | 4.430 | 4.100 | 4.200 | 4.200 | 174,000 |
| 2026-08-28 | 4.150 | 4.290 | 4.065 | 4.140 | 4.140 | 134,500 |
| 2026-08-27 | 3.920 | 4.100 | 3.920 | 4.100 | 4.100 | 189,500 |
| 2026-08-26 | 3.950 | 4.080 | 3.880 | 3.915 | 3.915 | 312,000 |
| 2026-08-25 | 3.800 | 3.890 | 3.780 | 3.890 | 3.890 | 93,000 |
| 2026-08-24 | 3.850 | 3.880 | 3.800 | 3.800 | 3.800 | 74,000 |
| 2026-08-21 | 3.860 | 3.885 | 3.780 | 3.830 | 3.830 | 80,500 |
| 2026-08-20 | 3.780 | 3.840 | 3.760 | 3.840 | 3.840 | 101,000 |
| 2026-08-19 | 3.790 | 3.820 | 3.755 | 3.755 | 3.755 | 48,000 |
| 2026-08-18 | 3.880 | 3.900 | 3.750 | 3.790 | 3.790 | 56,500 |
| 2026-08-17 | 3.790 | 3.810 | 3.780 | 3.800 | 3.800 | 48,500 |
| 2026-08-14 | 3.795 | 3.805 | 3.750 | 3.780 | 3.780 | 36,500 |
| 2026-08-13 | 3.810 | 3.810 | 3.720 | 3.720 | 3.720 | 45,500 |
| 2026-08-12 | 3.780 | 3.780 | 3.725 | 3.725 | 3.725 | 95,500 |
| 2026-08-11 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 76,500 |
| 2026-08-10 | 3.800 | 3.810 | 3.790 | 3.800 | 3.800 | 98,500 |
| 2026-08-07 | 3.800 | 3.815 | 3.785 | 3.785 | 3.785 | 90,000 |
| 2026-08-06 | 3.730 | 3.880 | 3.730 | 3.790 | 3.790 | 138,500 |
| 2026-08-05 | 4.100 | 4.100 | 3.725 | 3.905 | 3.905 | 410,000 |
| 2026-08-04 | 4.050 | 4.050 | 3.880 | 3.900 | 3.900 | 47,000 |
| 2026-08-03 | 3.990 | 4.080 | 3.880 | 3.915 | 3.915 | 66,500 |
| 2026-07-31 | 3.940 | 4.000 | 3.860 | 3.990 | 3.990 | 81,500 |
| 2026-07-30 | 3.900 | 3.960 | 3.830 | 3.940 | 3.940 | 54,500 |
| 2026-07-29 | 3.960 | 3.960 | 3.760 | 3.760 | 3.760 | 56,000 |
| 2026-07-28 | 3.960 | 3.960 | 3.850 | 3.900 | 3.900 | 42,500 |
| 2026-07-27 | 3.960 | 3.960 | 3.850 | 3.850 | 3.850 | 40,000 |
| 2026-07-24 | 3.900 | 3.960 | 3.760 | 3.960 | 3.960 | 67,000 |
Page 1 of 5 · 244 trading daysOlder →
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.