Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.365	0.365	0.365	0.365	0.342	160,000
2024-08-02	0.365	0.365	0.365	0.365	0.342	320,000
2024-08-01	0.370	0.370	0.345	0.370	0.346	800,000
2024-07-31	0.365	0.365	0.355	0.365	0.342	640,000
2024-07-30	0.365	0.370	0.365	0.365	0.342	440,000
2024-07-29	0.365	0.365	0.365	0.365	0.342	360,000
2024-07-26	0.360	0.360	0.360	0.360	0.337	380,000
2024-07-25	0.360	0.365	0.360	0.365	0.342	440,000
2024-07-24	0.360	0.360	0.360	0.360	0.337	200,000
2024-07-23	0.360	0.360	0.360	0.360	0.337	300,000
2024-07-19	0.370	0.370	0.360	0.360	0.337	140,000
2024-07-18	0.365	0.365	0.345	0.345	0.323	220,000
2024-07-17	0.365	0.365	0.365	0.365	0.342	280,000
2024-07-16	0.365	0.365	0.365	0.365	0.342	440,000
2024-07-15	0.370	0.370	0.370	0.370	0.346	300,000
2024-07-12	0.370	0.370	0.370	0.370	0.346	140,000
2024-07-11	0.370	0.370	0.370	0.370	0.346	180,000
2024-07-10	0.365	0.370	0.365	0.365	0.342	360,000
2024-07-09	0.360	0.360	0.340	0.360	0.337	340,000
2024-07-08	0.365	0.365	0.365	0.365	0.342	200,000
2024-07-05	0.360	0.360	0.360	0.360	0.337	320,000
2024-07-04	0.365	0.365	0.360	0.360	0.337	320,000
2024-07-03	0.365	0.365	0.365	0.365	0.342	600,000
2024-07-02	0.370	0.370	0.365	0.365	0.342	300,000
2024-06-28	0.370	0.370	0.370	0.370	0.346	240,000
2024-06-27	0.365	0.370	0.365	0.370	0.346	400,000
2024-06-26	0.365	0.370	0.365	0.365	0.342	260,000
2024-06-25	0.365	0.365	0.365	0.365	0.342	500,000
2024-06-24	0.370	0.370	0.370	0.370	0.346	300,000
2024-06-21	0.365	0.370	0.365	0.370	0.346	180,000
2024-06-20	0.370	0.370	0.365	0.365	0.342	300,000
2024-06-19	0.370	0.370	0.370	0.370	0.346	180,000
2024-06-18	0.365	0.370	0.365	0.370	0.346	320,000
2024-06-17	0.365	0.365	0.365	0.365	0.342	160,000
2024-06-14	0.360	0.360	0.355	0.360	0.337	460,000
2024-06-13	0.365	0.365	0.365	0.365	0.342	280,000
2024-06-12	0.365	0.365	0.365	0.365	0.342	300,000
2024-06-11	0.365	0.365	0.365	0.365	0.342	300,000
2024-06-07	0.365	0.365	0.365	0.365	0.342	300,000
2024-06-06	0.360	0.360	0.360	0.360	0.337	400,000
2024-06-05	0.360	0.360	0.360	0.360	0.337	520,000
2024-06-04	0.360	0.360	0.360	0.360	0.337	320,000
2024-06-03	0.370	0.370	0.365	0.365	0.342	340,000
2024-05-31	0.375	0.375	0.370	0.370	0.346	240,000
2024-05-30	0.375	0.375	0.370	0.370	0.346	200,000
2024-05-29	0.375	0.375	0.370	0.370	0.346	240,000
2024-05-28	0.375	0.375	0.370	0.370	0.346	240,000
2024-05-27	0.370	0.370	0.370	0.370	0.346	300,000
2024-05-24	0.375	0.375	0.375	0.375	0.351	420,000
2024-05-23	0.375	0.375	0.370	0.370	0.346	280,000
2024-05-22	0.375	0.375	0.375	0.375	0.351	140,000
2024-05-21	0.375	0.375	0.375	0.375	0.351	140,000
2024-05-20	0.365	0.380	0.365	0.375	0.351	420,000
2024-05-17	0.360	0.360	0.360	0.360	0.337	300,000
2024-05-16	0.360	0.360	0.360	0.360	0.337	560,000
2024-05-14	0.360	0.360	0.360	0.360	0.337	362,000
2024-05-13	0.365	0.365	0.365	0.365	0.342	320,000
2024-05-10	0.355	0.355	0.355	0.355	0.332	200,000
2024-05-09	0.360	0.360	0.355	0.355	0.332	240,000
2024-05-08	0.355	0.355	0.355	0.355	0.332	440,000

← NewerPage 9 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.