Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-18	0.950	0.960	0.950	0.950	0.931	400,000
2025-12-17	0.960	0.970	0.950	0.960	0.941	800,000
2025-12-16	0.960	0.970	0.940	0.960	0.941	900,000
2025-12-15	0.960	0.960	0.960	0.960	0.941	220,000
2025-12-12	0.960	0.980	0.950	0.960	0.941	480,000
2025-12-11	0.960	0.960	0.960	0.960	0.941	760,000
2025-12-10	0.960	0.960	0.950	0.960	0.941	500,000
2025-12-09	0.950	0.960	0.940	0.950	0.931	460,000
2025-12-05	0.950	0.970	0.930	0.970	0.951	340,000
2025-12-04	0.950	0.960	0.950	0.960	0.941	204,000
2025-12-03	0.950	0.960	0.930	0.940	0.922	140,000
2025-12-02	0.960	1.050	0.950	0.960	0.941	1,023,500
2025-12-01	0.950	0.950	0.950	0.950	0.931	140,000
2025-11-28	0.950	0.950	0.950	0.950	0.931	160,000
2025-11-27	0.930	0.930	0.920	0.920	0.902	40,000
2025-11-26	0.950	0.950	0.930	0.930	0.912	120,000
2025-11-25	0.930	0.930	0.900	0.920	0.902	100,000
2025-11-24	0.910	0.930	0.900	0.930	0.912	220,000
2025-11-21	0.930	0.930	0.900	0.910	0.892	720,000
2025-11-20	0.960	0.960	0.940	0.940	0.922	1,420,000
2025-11-19	0.990	0.990	0.950	0.950	0.931	100,000
2025-11-18	0.950	0.970	0.950	0.960	0.941	160,000
2025-11-17	0.950	1.030	0.930	0.970	0.951	2,080,000
2025-11-14	0.940	0.950	0.930	0.950	0.931	1,480,000
2025-11-13	0.940	0.940	0.940	0.940	0.922	20,000
2025-11-11	0.950	0.950	0.930	0.940	0.922	400,000
2025-11-10	0.920	0.960	0.920	0.950	0.931	300,000
2025-11-07	0.920	0.920	0.920	0.920	0.902	40,000
2025-11-06	0.950	0.950	0.900	0.920	0.902	880,000
2025-11-05	0.940	0.950	0.940	0.940	0.922	220,000
2025-11-04	0.990	0.990	0.930	0.940	0.922	720,000
2025-11-03	0.990	0.990	0.960	0.960	0.941	940,000
2025-10-31	1.010	1.010	0.980	0.990	0.971	620,000
2025-10-30	0.950	1.010	0.940	1.000	0.980	740,000
2025-10-28	1.000	1.010	0.910	0.950	0.931	1,843,400
2025-10-27	0.980	1.010	0.960	1.000	0.980	580,100
2025-10-24	0.990	1.020	0.970	0.980	0.961	1,280,000
2025-10-23	1.110	1.110	0.990	0.990	0.971	2,160,000
2025-10-22	0.920	1.170	0.890	1.110	1.088	3,300,000
2025-10-21	1.010	1.010	0.910	0.940	0.922	1,840,000
2025-10-20	1.090	1.090	1.010	1.010	0.990	1,360,000
2025-10-17	1.160	1.160	1.030	1.090	1.069	3,960,000
2025-10-16	0.950	1.060	0.940	1.060	1.039	4,720,000
2025-10-15	0.920	0.960	0.920	0.930	0.912	4,020,000
2025-10-14	0.850	0.930	0.850	0.920	0.902	4,340,000
2025-10-13	0.800	0.850	0.790	0.850	0.833	2,804,000
2025-10-10	0.840	0.850	0.800	0.820	0.804	1,820,000
2025-10-09	0.820	0.840	0.810	0.840	0.824	1,360,000
2025-10-08	0.860	0.860	0.830	0.840	0.824	1,080,000
2025-10-06	0.810	0.860	0.810	0.860	0.843	1,140,000
2025-10-03	0.840	0.840	0.770	0.800	0.784	580,000
2025-10-02	0.820	0.860	0.820	0.820	0.804	500,000
2025-09-30	0.850	0.850	0.800	0.810	0.780	980,000
2025-09-29	0.790	0.860	0.790	0.840	0.809	1,443,934
2025-09-26	0.720	0.800	0.720	0.770	0.741	1,080,000
2025-09-25	0.700	0.720	0.700	0.720	0.693	1,574,000
2025-09-24	0.670	0.690	0.670	0.690	0.664	360,000
2025-09-23	0.700	0.700	0.670	0.690	0.664	300,000
2025-09-22	0.630	0.710	0.630	0.700	0.674	3,559,967
2025-09-19	0.610	0.640	0.610	0.630	0.606	700,000

← NewerPage 4 of 20 · 1,156 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.