Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.365	0.365	0.365	0.365	0.351	200,000
2025-02-03	0.365	0.365	0.360	0.365	0.351	740,000
2025-01-28	0.365	0.365	0.360	0.360	0.347	160,000
2025-01-27	0.360	0.360	0.360	0.360	0.347	180,000
2025-01-24	0.365	0.365	0.365	0.365	0.351	380,000
2025-01-23	0.360	0.360	0.360	0.360	0.347	400,000
2025-01-22	0.365	0.365	0.365	0.365	0.351	180,000
2025-01-21	0.365	0.365	0.365	0.365	0.351	360,000
2025-01-20	0.365	0.365	0.360	0.365	0.351	460,000
2025-01-17	0.365	0.365	0.365	0.365	0.351	300,000
2025-01-16	0.370	0.370	0.365	0.365	0.351	400,000
2025-01-15	0.365	0.365	0.365	0.365	0.351	440,000
2025-01-14	0.365	0.365	0.360	0.360	0.347	365,000
2025-01-13	0.365	0.365	0.360	0.365	0.351	580,000
2025-01-10	0.365	0.365	0.360	0.365	0.351	700,000
2025-01-09	0.360	0.365	0.360	0.365	0.351	380,000
2025-01-08	0.360	0.365	0.360	0.360	0.347	1,020,000
2025-01-07	0.365	0.365	0.360	0.360	0.347	420,000
2025-01-06	0.360	0.360	0.360	0.360	0.347	280,000
2025-01-03	0.365	0.365	0.360	0.365	0.351	600,000
2025-01-02	0.365	0.365	0.365	0.365	0.351	340,000
2024-12-31	0.370	0.370	0.365	0.365	0.351	400,000
2024-12-30	0.365	0.365	0.365	0.365	0.351	600,000
2024-12-27	0.370	0.370	0.365	0.365	0.351	980,000
2024-12-24	0.365	0.370	0.365	0.370	0.356	280,000
2024-12-23	0.365	0.365	0.365	0.365	0.351	320,000
2024-12-20	0.360	0.365	0.360	0.360	0.347	440,000
2024-12-19	0.360	0.360	0.360	0.360	0.347	300,000
2024-12-18	0.360	0.365	0.360	0.365	0.351	420,000
2024-12-17	0.360	0.360	0.360	0.360	0.347	260,000
2024-12-16	0.360	0.365	0.360	0.360	0.347	320,000
2024-12-13	0.360	0.360	0.360	0.360	0.347	320,000
2024-12-12	0.360	0.360	0.360	0.360	0.347	260,000
2024-12-11	0.365	0.365	0.360	0.360	0.347	240,000
2024-12-10	0.365	0.365	0.360	0.360	0.347	460,000
2024-12-09	0.365	0.365	0.360	0.360	0.347	460,000
2024-12-06	0.365	0.365	0.365	0.365	0.351	300,000
2024-12-05	0.365	0.365	0.360	0.360	0.347	360,000
2024-12-04	0.365	0.365	0.365	0.365	0.351	320,000
2024-12-03	0.360	0.360	0.360	0.360	0.347	260,000
2024-12-02	0.360	0.365	0.360	0.365	0.351	520,000
2024-11-29	0.355	0.355	0.355	0.355	0.342	182,000
2024-11-28	0.360	0.360	0.360	0.360	0.347	160,000
2024-11-27	0.360	0.360	0.355	0.355	0.342	220,000
2024-11-26	0.360	0.360	0.355	0.355	0.342	180,000
2024-11-25	0.360	0.360	0.355	0.355	0.342	220,000
2024-11-22	0.360	0.360	0.360	0.360	0.347	240,000
2024-11-21	0.360	0.360	0.360	0.360	0.347	440,000
2024-11-20	0.360	0.360	0.360	0.360	0.347	200,000
2024-11-19	0.360	0.360	0.355	0.360	0.347	440,000
2024-11-18	0.355	0.355	0.355	0.355	0.342	300,000
2024-11-15	0.365	0.365	0.360	0.360	0.347	220,000
2024-11-14	0.360	0.360	0.355	0.360	0.347	540,000
2024-11-13	0.355	0.355	0.355	0.355	0.342	360,000
2024-11-12	0.360	0.360	0.355	0.355	0.342	300,000
2024-11-11	0.365	0.365	0.360	0.360	0.347	220,000
2024-11-08	0.360	0.360	0.360	0.360	0.347	160,000
2024-11-07	0.360	0.365	0.360	0.365	0.351	360,000
2024-11-06	0.360	0.360	0.360	0.360	0.347	380,000
2024-11-05	0.360	0.365	0.360	0.360	0.347	620,000

← NewerPage 7 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.