Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.435	0.435	0.435	0.435	0.419	20,000
2025-05-19	0.435	0.435	0.435	0.435	0.419	60,000
2025-05-16	0.445	0.445	0.435	0.435	0.419	100,000
2025-05-14	0.440	0.450	0.440	0.450	0.433	100,000
2025-05-13	0.465	0.465	0.440	0.440	0.424	60,000
2025-05-12	0.435	0.435	0.435	0.435	0.419	20,000
2025-05-09	0.450	0.470	0.450	0.470	0.452	160,000
2025-05-08	0.480	0.480	0.470	0.470	0.452	40,000
2025-04-30	0.495	0.510	0.495	0.510	0.491	300,000
2025-04-29	0.490	0.490	0.400	0.425	0.409	140,000
2025-04-28	0.500	0.500	0.485	0.490	0.472	400,000
2025-04-23	0.500	0.500	0.500	0.500	0.481	100,000
2025-04-22	0.520	0.520	0.500	0.500	0.481	280,000
2025-04-15	0.520	0.520	0.520	0.520	0.501	20,000
2025-04-14	0.520	0.520	0.520	0.520	0.501	20,000
2025-04-11	0.520	0.520	0.520	0.520	0.501	40,000
2025-04-08	0.560	0.580	0.520	0.570	0.549	1,640,000
2025-04-07	0.570	0.570	0.510	0.560	0.539	840,000
2025-04-03	0.570	0.590	0.560	0.560	0.539	1,960,000
2025-04-02	0.550	0.590	0.550	0.570	0.549	1,880,000
2025-04-01	0.600	0.600	0.550	0.550	0.529	1,960,000
2025-03-31	0.580	0.600	0.580	0.580	0.558	1,740,000
2025-03-28	0.560	0.560	0.540	0.540	0.520	100,000
2025-03-27	0.590	0.590	0.560	0.560	0.539	1,640,160
2025-03-26	0.590	0.590	0.580	0.590	0.568	1,560,000
2025-03-25	0.590	0.590	0.580	0.580	0.558	200,000
2025-03-24	0.620	0.630	0.590	0.590	0.568	5,731,000
2025-03-21	0.640	0.640	0.620	0.640	0.616	3,640,000
2025-03-20	0.640	0.640	0.620	0.640	0.616	3,140,000
2025-03-19	0.640	0.640	0.630	0.640	0.616	6,240,000
2025-03-18	0.630	0.650	0.620	0.640	0.616	6,540,000
2025-03-17	0.630	0.640	0.620	0.640	0.616	6,220,000
2025-03-14	0.600	0.650	0.600	0.640	0.616	6,660,000
2025-03-13	0.600	0.630	0.570	0.630	0.606	6,640,000
2025-03-12	0.630	0.640	0.600	0.640	0.616	8,300,000
2025-03-11	0.570	0.630	0.570	0.630	0.606	2,700,000
2025-03-10	0.550	0.570	0.550	0.570	0.549	4,500,000
2025-03-07	0.530	0.540	0.520	0.540	0.520	2,320,000
2025-03-06	0.495	0.520	0.495	0.520	0.501	5,820,000
2025-03-05	0.510	0.510	0.490	0.495	0.476	4,100,000
2025-03-04	0.530	0.530	0.495	0.500	0.481	660,000
2025-03-03	0.500	0.530	0.495	0.530	0.510	1,120,000
2025-02-28	0.495	0.495	0.495	0.495	0.476	340,000
2025-02-27	0.490	0.490	0.490	0.490	0.472	280,000
2025-02-26	0.495	0.495	0.490	0.490	0.472	20,000
2025-02-25	0.500	0.500	0.490	0.490	0.472	320,280
2025-02-24	0.520	0.520	0.490	0.490	0.472	120,000
2025-02-21	0.560	0.560	0.520	0.520	0.501	1,400,000
2025-02-20	0.620	0.620	0.550	0.580	0.558	1,260,000
2025-02-19	0.660	0.660	0.590	0.620	0.597	3,310,000
2025-02-18	0.600	0.650	0.590	0.650	0.626	5,375,000
2025-02-17	0.610	0.620	0.570	0.600	0.578	920,000
2025-02-14	0.640	0.640	0.510	0.610	0.587	4,050,000
2025-02-13	0.530	0.640	0.530	0.640	0.616	9,240,000
2025-02-12	0.485	0.580	0.480	0.500	0.481	4,630,000
2025-02-11	0.380	0.600	0.380	0.485	0.467	4,576,000
2025-02-10	0.370	0.375	0.370	0.375	0.361	1,040,000
2025-02-07	0.365	0.365	0.360	0.365	0.351	320,000
2025-02-06	0.365	0.365	0.365	0.365	0.351	400,000
2025-02-05	0.365	0.365	0.365	0.365	0.351	240,000

← NewerPage 6 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.