Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-20	1.600	1.600	1.580	1.590	1.559	620,000
2026-04-17	1.600	1.600	1.600	1.600	1.569	60,000
2026-04-16	1.570	1.600	1.550	1.600	1.569	440,000
2026-04-15	1.580	1.590	1.560	1.570	1.539	400,000
2026-04-14	1.580	1.640	1.580	1.580	1.549	140,000
2026-04-13	1.600	1.600	1.580	1.580	1.549	360,000
2026-04-10	1.600	1.600	1.600	1.600	1.569	180,000
2026-04-09	1.610	1.620	1.600	1.600	1.569	360,000
2026-04-08	1.680	1.690	1.610	1.610	1.579	700,000
2026-04-01	1.600	1.600	1.600	1.600	1.569	240,000
2026-03-31	1.600	1.600	1.600	1.600	1.569	40,000
2026-03-30	1.680	1.680	1.570	1.590	1.559	120,000
2026-03-27	1.510	1.700	1.510	1.700	1.667	560,000
2026-03-26	1.550	1.550	1.510	1.510	1.480	460,000
2026-03-25	1.530	1.550	1.520	1.550	1.520	160,000
2026-03-24	1.520	1.520	1.470	1.490	1.461	1,140,000
2026-03-23	1.560	1.560	1.490	1.490	1.461	940,000
2026-03-20	1.610	1.610	1.530	1.580	1.549	2,940,000

← NewerPage 2 of 20 · 1,158 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.