Pizu Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.355	0.355	0.355	0.355	0.332	440,000
2024-05-07	0.355	0.355	0.350	0.350	0.328	360,000
2024-05-06	0.355	0.355	0.350	0.350	0.328	460,000
2024-05-03	0.350	0.350	0.330	0.350	0.328	900,000
2024-05-02	0.360	0.360	0.360	0.360	0.337	160,000
2024-04-30	0.360	0.360	0.360	0.360	0.337	280,000
2024-04-29	0.365	0.365	0.365	0.365	0.342	520,000
2024-04-26	0.365	0.365	0.345	0.345	0.323	640,000
2024-04-25	0.370	0.370	0.370	0.370	0.346	320,000
2024-04-24	0.370	0.370	0.370	0.370	0.346	320,000
2024-04-23	0.370	0.370	0.370	0.370	0.346	480,000
2024-04-22	0.370	0.370	0.370	0.370	0.346	380,000
2024-04-19	0.375	0.375	0.375	0.375	0.351	320,000
2024-04-18	0.375	0.375	0.375	0.375	0.351	220,000
2024-04-17	0.380	0.380	0.375	0.375	0.351	220,000
2024-04-16	0.375	0.375	0.375	0.375	0.351	360,000
2024-04-15	0.370	0.370	0.330	0.330	0.309	1,520,000
2024-04-12	0.375	0.375	0.370	0.370	0.346	300,000
2024-04-11	0.380	0.380	0.375	0.375	0.351	460,000
2024-04-10	0.380	0.400	0.380	0.380	0.356	580,000
2024-04-09	0.380	0.380	0.380	0.380	0.356	620,000
2024-04-08	0.375	0.375	0.370	0.370	0.346	542,000
2024-04-05	0.355	0.370	0.355	0.370	0.346	360,000
2024-04-03	0.375	0.380	0.355	0.375	0.351	340,000
2024-04-02	0.375	0.375	0.375	0.375	0.351	340,000
2024-03-28	0.375	0.375	0.360	0.375	0.351	710,000
2024-03-27	0.370	0.370	0.370	0.370	0.346	400,000
2024-03-26	0.375	0.375	0.365	0.370	0.346	1,000,000
2024-03-25	0.375	0.380	0.375	0.375	0.351	640,000
2024-03-22	0.355	0.375	0.355	0.370	0.346	1,500,000
2024-03-21	0.365	0.365	0.350	0.350	0.328	780,000
2024-03-20	0.360	0.365	0.345	0.360	0.337	1,160,000
2024-03-19	0.350	0.350	0.340	0.350	0.328	1,640,000
2024-03-18	0.345	0.350	0.345	0.345	0.323	1,140,000
2024-03-15	0.345	0.345	0.345	0.345	0.323	20,000
2024-03-14	0.360	0.360	0.340	0.340	0.318	120,000
2024-03-13	0.360	0.365	0.360	0.360	0.337	360,000
2024-03-12	0.355	0.360	0.350	0.360	0.337	420,000
2024-03-11	0.345	0.350	0.345	0.350	0.328	360,000
2024-03-08	0.340	0.365	0.340	0.360	0.337	460,000
2024-03-07	0.350	0.355	0.345	0.355	0.332	61,000
2024-03-06	0.340	0.345	0.340	0.345	0.323	580,000
2024-03-05	0.345	0.355	0.340	0.340	0.318	1,240,000
2024-03-04	0.345	0.395	0.345	0.380	0.356	80,000
2024-03-01	0.365	0.365	0.355	0.365	0.342	500,000
2024-02-29	0.365	0.365	0.355	0.355	0.332	1,200,000
2024-02-28	0.355	0.405	0.355	0.405	0.379	1,020,000
2024-02-27	0.345	0.410	0.345	0.410	0.384	1,100,000
2024-02-26	0.345	0.345	0.345	0.345	0.323	1,001,000
2024-02-23	0.345	0.345	0.345	0.345	0.323	1,000,000
2024-02-22	0.345	0.345	0.345	0.345	0.323	1,000,000
2024-02-21	0.345	0.345	0.345	0.345	0.323	1,000,000
2024-02-20	0.345	0.345	0.345	0.345	0.323	1,000,000
2024-02-19	0.345	0.345	0.345	0.345	0.323	1,040,000
2024-02-16	0.355	0.355	0.345	0.345	0.323	1,020,000
2024-02-15	0.345	0.345	0.345	0.345	0.323	1,000,000
2024-02-14	0.350	0.350	0.350	0.350	0.328	100,000
2024-02-09	0.345	0.345	0.345	0.345	0.323	600,000
2024-02-08	0.340	0.345	0.340	0.345	0.323	1,520,000
2024-02-07	0.355	0.355	0.340	0.340	0.318	1,200,000

← NewerPage 10 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0280 HKD
2025-10-02	0.0150 HKD
2024-10-03	0.0100 HKD
2023-09-28	0.0100 HKD
2022-09-29	0.0100 HKD
2021-12-16	0.0100 HKD
2021-09-29	0.0100 HKD
2020-12-17	0.0100 HKD
2020-09-29	0.0100 HKD
2019-12-27	0.0050 HKD
2019-09-04	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.