Pizu Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-23 | 1.910 | 1.910 | 1.870 | 1.890 | 1.853 | 220,000 |
| 2026-06-22 | 1.860 | 1.910 | 1.860 | 1.910 | 1.873 | 180,000 |
| 2026-06-18 | 1.840 | 1.940 | 1.810 | 1.940 | 1.902 | 3,180,000 |
| 2026-06-17 | 1.940 | 1.940 | 1.840 | 1.840 | 1.804 | 80,000 |
| 2026-06-16 | 1.850 | 1.870 | 1.850 | 1.860 | 1.824 | 640,000 |
| 2026-06-15 | 1.810 | 1.950 | 1.810 | 1.860 | 1.824 | 1,740,000 |
| 2026-06-12 | 1.800 | 1.820 | 1.780 | 1.810 | 1.775 | 980,000 |
| 2026-06-11 | 1.820 | 1.820 | 1.810 | 1.810 | 1.775 | 140,000 |
| 2026-06-10 | 1.850 | 1.850 | 1.830 | 1.850 | 1.814 | 360,000 |
| 2026-06-09 | 1.840 | 1.850 | 1.840 | 1.850 | 1.814 | 80,000 |
| 2026-06-08 | 1.900 | 1.900 | 1.830 | 1.850 | 1.814 | 360,000 |
| 2026-06-05 | 1.890 | 1.920 | 1.890 | 1.910 | 1.873 | 100,000 |
| 2026-06-04 | 1.880 | 1.920 | 1.880 | 1.890 | 1.853 | 220,000 |
| 2026-06-03 | 1.880 | 1.890 | 1.880 | 1.880 | 1.843 | 500,000 |
| 2026-06-02 | 1.910 | 1.910 | 1.870 | 1.880 | 1.843 | 640,000 |
| 2026-06-01 | 1.900 | 1.930 | 1.900 | 1.930 | 1.892 | 340,000 |
| 2026-05-29 | 1.870 | 1.890 | 1.870 | 1.890 | 1.853 | 100,000 |
| 2026-05-28 | 1.950 | 1.950 | 1.830 | 1.870 | 1.833 | 920,000 |
| 2026-05-27 | 1.980 | 2.000 | 1.910 | 1.970 | 1.931 | 760,000 |
| 2026-05-26 | 1.830 | 1.920 | 1.820 | 1.920 | 1.882 | 920,000 |
| 2026-05-22 | 2.020 | 2.040 | 1.820 | 1.820 | 1.784 | 3,245,000 |
| 2026-05-21 | 2.050 | 2.060 | 2.000 | 2.000 | 1.961 | 820,000 |
| 2026-05-20 | 2.190 | 2.190 | 2.030 | 2.030 | 1.990 | 920,000 |
| 2026-05-19 | 2.000 | 2.030 | 2.000 | 2.030 | 1.990 | 400,000 |
| 2026-05-18 | 2.070 | 2.070 | 2.000 | 2.000 | 1.961 | 540,000 |
| 2026-05-15 | 2.110 | 2.110 | 2.040 | 2.060 | 2.020 | 1,300,000 |
| 2026-05-14 | 2.120 | 2.120 | 2.030 | 2.100 | 2.059 | 2,429,500 |
| 2026-05-13 | 1.980 | 2.160 | 1.980 | 2.120 | 2.079 | 4,700,000 |
| 2026-05-12 | 1.950 | 1.980 | 1.930 | 1.980 | 1.941 | 1,200,000 |
| 2026-05-11 | 1.870 | 1.950 | 1.870 | 1.900 | 1.863 | 1,061,000 |
| 2026-05-08 | 1.840 | 1.930 | 1.840 | 1.870 | 1.833 | 2,260,000 |
| 2026-05-07 | 1.820 | 1.840 | 1.800 | 1.800 | 1.765 | 1,560,000 |
| 2026-05-06 | 1.770 | 1.920 | 1.760 | 1.810 | 1.775 | 1,700,000 |
| 2026-05-05 | 1.810 | 1.810 | 1.750 | 1.770 | 1.735 | 1,140,000 |
| 2026-05-04 | 1.730 | 1.820 | 1.730 | 1.810 | 1.775 | 1,000,000 |
| 2026-04-30 | 1.800 | 1.800 | 1.720 | 1.790 | 1.755 | 500,000 |
| 2026-04-29 | 1.740 | 1.800 | 1.730 | 1.800 | 1.765 | 1,050,000 |
| 2026-04-28 | 1.650 | 1.780 | 1.650 | 1.730 | 1.696 | 2,558,000 |
| 2026-04-27 | 1.630 | 1.640 | 1.620 | 1.620 | 1.588 | 630,000 |
| 2026-04-24 | 1.620 | 1.680 | 1.610 | 1.610 | 1.579 | 840,000 |
| 2026-04-23 | 1.590 | 1.650 | 1.590 | 1.620 | 1.588 | 860,000 |
| 2026-04-22 | 1.600 | 1.610 | 1.600 | 1.610 | 1.579 | 260,000 |
| 2026-04-21 | 1.590 | 1.610 | 1.580 | 1.590 | 1.559 | 420,000 |
← NewerPage 2 of 2 · 103 trading days
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.