Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	1.640	1.650	1.630	1.640	1.608	350,000
2026-03-18	1.700	1.720	1.640	1.640	1.608	360,000
2026-03-17	1.660	1.700	1.630	1.630	1.598	480,000
2026-03-16	1.660	1.670	1.650	1.650	1.618	640,000
2026-03-13	1.640	1.730	1.640	1.690	1.657	763,446
2026-03-12	1.690	1.690	1.610	1.640	1.608	820,000
2026-03-11	1.690	1.690	1.690	1.690	1.657	40,000
2026-03-10	1.670	1.730	1.660	1.690	1.657	896,000
2026-03-09	1.670	1.670	1.610	1.660	1.628	600,500
2026-03-06	1.740	1.740	1.660	1.660	1.628	600,000
2026-03-05	1.690	1.700	1.660	1.690	1.657	260,000
2026-03-04	1.730	1.740	1.640	1.700	1.667	1,660,000
2026-03-03	1.750	1.760	1.720	1.750	1.716	340,500
2026-03-02	1.760	1.790	1.750	1.780	1.745	1,646,000
2026-02-27	1.780	1.780	1.740	1.750	1.716	480,000
2026-02-26	1.760	1.780	1.730	1.730	1.696	520,000
2026-02-25	1.790	1.790	1.720	1.740	1.706	1,600,000
2026-02-24	1.780	1.790	1.770	1.770	1.735	1,000,000
2026-02-23	1.800	1.850	1.790	1.830	1.794	500,000
2026-02-20	1.800	1.800	1.730	1.790	1.755	940,000
2026-02-16	1.850	1.930	1.830	1.830	1.794	1,240,000
2026-02-13	1.750	1.850	1.730	1.810	1.775	2,700,000
2026-02-12	1.790	1.800	1.710	1.740	1.706	1,180,000
2026-02-11	1.730	1.800	1.720	1.790	1.755	2,000,000
2026-02-10	1.690	1.750	1.690	1.730	1.696	1,121,760
2026-02-09	1.680	1.740	1.680	1.690	1.657	1,889,277
2026-02-06	1.560	1.670	1.560	1.630	1.598	600,000
2026-02-05	1.600	1.600	1.510	1.560	1.530	2,100,000
2026-02-04	1.750	1.750	1.600	1.660	1.628	2,240,000
2026-02-03	1.660	1.840	1.650	1.750	1.716	1,571,647
2026-02-02	1.750	1.750	1.630	1.660	1.628	2,860,000
2026-01-30	1.930	1.930	1.520	1.730	1.696	5,280,000
2026-01-29	1.500	1.800	1.440	1.780	1.745	8,758,000
2026-01-28	1.370	1.440	1.300	1.420	1.392	4,560,000
2026-01-27	1.310	1.570	1.310	1.370	1.343	5,210,760
2026-01-26	1.090	1.350	1.080	1.290	1.265	4,460,000
2026-01-23	1.090	1.100	1.060	1.090	1.069	4,140,000
2026-01-22	1.010	1.070	1.010	1.060	1.039	2,260,000
2026-01-21	0.990	1.020	0.990	1.000	0.980	2,460,000
2026-01-20	0.980	0.990	0.980	0.990	0.971	820,000
2026-01-19	0.980	0.990	0.980	0.980	0.961	1,320,000
2026-01-16	1.000	1.000	0.980	0.990	0.971	1,180,000
2026-01-15	0.930	1.030	0.930	1.000	0.980	4,920,000
2026-01-14	0.920	0.950	0.920	0.950	0.931	1,500,000
2026-01-13	0.890	0.920	0.890	0.910	0.892	1,080,000
2026-01-12	0.920	0.930	0.890	0.890	0.873	3,440,000
2026-01-09	0.940	0.940	0.890	0.930	0.912	3,580,000
2026-01-08	0.940	0.950	0.940	0.940	0.922	340,000
2026-01-07	0.940	0.950	0.930	0.950	0.931	760,000
2026-01-06	0.940	0.950	0.940	0.940	0.922	560,000
2026-01-05	0.950	0.950	0.930	0.940	0.922	340,000
2026-01-02	0.930	0.950	0.930	0.950	0.931	740,000
2025-12-31	0.940	0.940	0.930	0.940	0.922	120,000
2025-12-30	0.950	0.950	0.930	0.940	0.922	656,000
2025-12-29	0.940	0.950	0.940	0.950	0.931	1,000,000
2025-12-24	0.950	0.950	0.950	0.950	0.931	918,400
2025-12-23	0.950	0.950	0.950	0.950	0.931	900,000
2025-12-22	0.950	0.960	0.950	0.950	0.931	880,000
2025-12-19	0.950	0.950	0.950	0.950	0.931	800,000
2025-12-18	0.950	0.960	0.950	0.950	0.931	400,000

← NewerPage 3 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.