Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.360	0.365	0.360	0.360	0.347	620,000
2024-11-04	0.360	0.360	0.355	0.355	0.342	340,000
2024-11-01	0.355	0.355	0.355	0.355	0.342	680,000
2024-10-31	0.355	0.355	0.355	0.355	0.342	220,000
2024-10-30	0.355	0.360	0.355	0.355	0.342	200,000
2024-10-29	0.360	0.360	0.355	0.355	0.342	200,000
2024-10-28	0.360	0.360	0.355	0.355	0.342	600,000
2024-10-25	0.365	0.365	0.360	0.360	0.347	200,000
2024-10-24	0.360	0.360	0.360	0.360	0.347	280,000
2024-10-23	0.360	0.360	0.360	0.360	0.347	660,000
2024-10-22	0.365	0.365	0.365	0.365	0.351	340,000
2024-10-21	0.360	0.360	0.360	0.360	0.347	260,000
2024-10-18	0.355	0.355	0.355	0.355	0.342	340,000
2024-10-17	0.360	0.360	0.355	0.355	0.342	160,000
2024-10-16	0.355	0.355	0.355	0.355	0.342	180,000
2024-10-15	0.355	0.355	0.355	0.355	0.342	188,000
2024-10-14	0.365	0.365	0.365	0.365	0.351	160,000
2024-10-10	0.365	0.365	0.365	0.365	0.351	240,000
2024-10-09	0.360	0.365	0.360	0.365	0.351	280,000
2024-10-08	0.360	0.360	0.355	0.355	0.342	338,000
2024-10-07	0.360	0.360	0.360	0.360	0.347	200,000
2024-10-04	0.360	0.360	0.360	0.360	0.347	160,000
2024-10-03	0.360	0.365	0.360	0.365	0.351	180,000
2024-09-30	0.360	0.360	0.350	0.360	0.337	760,000
2024-09-27	0.355	0.355	0.355	0.355	0.332	460,000
2024-09-26	0.355	0.355	0.355	0.355	0.332	160,000
2024-09-25	0.360	0.360	0.360	0.360	0.337	760,000
2024-09-24	0.360	0.360	0.360	0.360	0.337	140,000
2024-09-23	0.365	0.365	0.355	0.360	0.337	220,000
2024-09-20	0.360	0.360	0.355	0.360	0.337	340,000
2024-09-19	0.360	0.360	0.360	0.360	0.337	460,000
2024-09-17	0.360	0.360	0.355	0.360	0.337	280,000
2024-09-16	0.360	0.360	0.360	0.360	0.337	240,000
2024-09-13	0.365	0.365	0.360	0.360	0.337	160,000
2024-09-12	0.360	0.360	0.360	0.360	0.337	160,000
2024-09-11	0.355	0.355	0.350	0.355	0.332	400,000
2024-09-10	0.365	0.365	0.355	0.355	0.332	260,000
2024-09-09	0.360	0.360	0.345	0.360	0.337	260,000
2024-09-05	0.365	0.365	0.355	0.355	0.332	180,000
2024-09-04	0.360	0.365	0.360	0.360	0.337	120,000
2024-09-03	0.365	0.365	0.360	0.360	0.337	140,000
2024-09-02	0.365	0.365	0.365	0.365	0.342	160,000
2024-08-30	0.365	0.365	0.360	0.360	0.337	300,000
2024-08-29	0.360	0.360	0.360	0.360	0.337	220,000
2024-08-28	0.365	0.365	0.365	0.365	0.342	200,000
2024-08-27	0.360	0.360	0.360	0.360	0.337	260,000
2024-08-26	0.365	0.365	0.365	0.365	0.342	200,000
2024-08-23	0.360	0.360	0.360	0.360	0.337	160,000
2024-08-22	0.365	0.365	0.360	0.360	0.337	180,000
2024-08-21	0.365	0.365	0.360	0.360	0.337	220,000
2024-08-20	0.365	0.365	0.360	0.360	0.337	220,000
2024-08-19	0.365	0.365	0.360	0.360	0.337	220,000
2024-08-16	0.360	0.360	0.360	0.360	0.337	760,000
2024-08-15	0.365	0.365	0.360	0.360	0.337	180,000
2024-08-14	0.365	0.365	0.360	0.360	0.337	220,000
2024-08-13	0.365	0.365	0.350	0.360	0.337	380,000
2024-08-12	0.365	0.365	0.350	0.365	0.342	300,000
2024-08-09	0.365	0.370	0.360	0.370	0.346	240,000
2024-08-08	0.365	0.365	0.360	0.360	0.337	320,000
2024-08-07	0.365	0.365	0.360	0.360	0.337	241,600

← NewerPage 8 of 20 · 1,157 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.