Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-18	0.630	0.640	0.620	0.620	0.597	580,000
2025-09-17	0.600	0.610	0.600	0.610	0.587	164,000
2025-09-16	0.620	0.620	0.610	0.610	0.587	100,000
2025-09-15	0.610	0.620	0.610	0.620	0.597	1,540,000
2025-09-12	0.570	0.600	0.570	0.590	0.568	397,000
2025-09-11	0.600	0.600	0.590	0.590	0.568	140,000
2025-09-10	0.590	0.600	0.590	0.600	0.578	140,000
2025-09-09	0.600	0.600	0.590	0.590	0.568	140,000
2025-09-08	0.600	0.600	0.590	0.590	0.568	2,460,000
2025-09-05	0.600	0.600	0.590	0.600	0.578	3,560,000
2025-09-04	0.600	0.600	0.600	0.600	0.578	3,380,000
2025-09-03	0.590	0.600	0.590	0.590	0.568	3,200,000
2025-09-02	0.580	0.600	0.580	0.600	0.578	3,240,000
2025-09-01	0.580	0.590	0.580	0.590	0.568	2,220,000
2025-08-28	0.560	0.560	0.560	0.560	0.539	60,000
2025-08-27	0.580	0.590	0.560	0.570	0.549	260,000
2025-08-26	0.580	0.580	0.570	0.570	0.549	160,000
2025-08-25	0.600	0.600	0.590	0.590	0.568	420,000
2025-08-22	0.610	0.610	0.600	0.610	0.587	3,480,000
2025-08-21	0.610	0.610	0.600	0.610	0.587	3,900,000
2025-08-20	0.610	0.610	0.600	0.610	0.587	3,540,000
2025-08-19	0.610	0.610	0.600	0.610	0.587	3,580,000
2025-08-18	0.610	0.610	0.610	0.610	0.587	2,080,000
2025-08-15	0.600	0.620	0.600	0.620	0.597	1,340,000
2025-08-14	0.600	0.610	0.600	0.610	0.587	1,040,000
2025-08-13	0.600	0.600	0.600	0.600	0.578	2,060,000
2025-08-12	0.600	0.600	0.600	0.600	0.578	1,000,000
2025-08-11	0.600	0.600	0.580	0.600	0.578	1,140,000
2025-08-07	0.620	0.620	0.610	0.610	0.587	100,000
2025-08-06	0.600	0.600	0.600	0.600	0.578	80,000
2025-08-05	0.620	0.620	0.620	0.620	0.597	100,000
2025-08-04	0.580	0.610	0.580	0.610	0.587	2,080,000
2025-08-01	0.580	0.580	0.540	0.570	0.549	1,280,000
2025-07-31	0.550	0.570	0.550	0.570	0.549	760,000
2025-07-30	0.560	0.560	0.550	0.560	0.539	1,600,000
2025-07-29	0.560	0.560	0.560	0.560	0.539	980,000
2025-07-28	0.560	0.570	0.540	0.560	0.539	660,000
2025-07-25	0.560	0.560	0.560	0.560	0.539	380,000
2025-07-24	0.530	0.560	0.530	0.560	0.539	900,000
2025-07-23	0.570	0.570	0.520	0.560	0.539	1,480,000
2025-07-22	0.550	0.590	0.540	0.560	0.539	680,000
2025-07-21	0.560	0.610	0.500	0.510	0.491	1,440,000
2025-07-17	0.485	0.495	0.485	0.495	0.476	246,000
2025-07-15	0.425	0.450	0.425	0.450	0.433	60,000
2025-07-07	0.450	0.450	0.450	0.450	0.433	20,000
2025-07-02	0.430	0.445	0.430	0.445	0.428	180,000
2025-06-30	0.465	0.465	0.440	0.440	0.424	340,000
2025-06-26	0.425	0.460	0.425	0.460	0.443	60,000
2025-06-25	0.420	0.420	0.420	0.420	0.404	20,000
2025-06-24	0.400	0.410	0.300	0.410	0.395	60,000
2025-06-23	0.400	0.410	0.400	0.410	0.395	20,000
2025-06-20	0.440	0.440	0.440	0.440	0.424	20,000
2025-06-19	0.440	0.440	0.440	0.440	0.424	20,000
2025-06-18	0.410	0.440	0.405	0.440	0.424	220,000
2025-06-17	0.445	0.445	0.410	0.445	0.428	80,000
2025-06-10	0.455	0.455	0.415	0.445	0.428	200,000
2025-06-06	0.475	0.475	0.465	0.465	0.448	20,000
2025-06-04	0.430	0.430	0.405	0.405	0.390	160,000
2025-05-27	0.425	0.425	0.425	0.425	0.409	20,000
2025-05-26	0.425	0.425	0.420	0.425	0.409	80,000

← NewerPage 5 of 20 · 1,159 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.