Pizu Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 236,000 |
| 2026-10-16 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 236,000 |
| 2026-10-15 | 1.400 | 1.410 | 1.325 | 1.405 | 1.405 | 560,000 |
| 2026-10-14 | 1.380 | 1.415 | 1.325 | 1.400 | 1.400 | 500,000 |
| 2026-10-13 | 1.380 | 1.440 | 1.285 | 1.290 | 1.290 | 400,000 |
| 2026-10-12 | 1.455 | 1.455 | 1.265 | 1.380 | 1.380 | 1,060,000 |
| 2026-10-09 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 40,000 |
| 2026-10-08 | 1.445 | 1.445 | 1.440 | 1.445 | 1.445 | 40,000 |
| 2026-10-07 | 1.445 | 1.445 | 1.440 | 1.445 | 1.445 | 40,000 |
| 2026-10-06 | 1.365 | 1.440 | 1.365 | 1.440 | 1.440 | 180,000 |
| 2026-10-05 | 1.450 | 1.450 | 1.280 | 1.370 | 1.370 | 420,000 |
| 2026-10-02 | 1.455 | 1.455 | 1.430 | 1.450 | 1.450 | 210,000 |
| 2026-09-30 | 1.455 | 1.455 | 1.430 | 1.430 | 1.430 | 210,000 |
| 2026-09-24 | 1.485 | 1.485 | 1.250 | 1.450 | 1.422 | 2,760,000 |
| 2026-09-23 | 1.470 | 1.540 | 1.450 | 1.485 | 1.456 | 400,000 |
| 2026-09-21 | 1.480 | 1.480 | 1.465 | 1.465 | 1.436 | 140,000 |
| 2026-09-18 | 1.520 | 1.540 | 1.455 | 1.455 | 1.427 | 3,460,000 |
| 2026-09-17 | 1.550 | 1.565 | 1.475 | 1.475 | 1.446 | 7,020,000 |
| 2026-09-16 | 1.600 | 1.610 | 1.560 | 1.565 | 1.534 | 3,740,000 |
| 2026-09-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.569 | 40,000 |
| 2026-09-14 | 1.600 | 1.600 | 1.550 | 1.600 | 1.569 | 420,000 |
| 2026-09-11 | 1.650 | 1.650 | 1.580 | 1.585 | 1.554 | 60,000 |
| 2026-09-04 | 1.610 | 1.620 | 1.550 | 1.550 | 1.520 | 820,000 |
| 2026-09-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.618 | 40,000 |
| 2026-08-27 | 1.710 | 1.710 | 1.675 | 1.675 | 1.642 | 40,000 |
| 2026-08-26 | 1.770 | 1.770 | 1.630 | 1.630 | 1.598 | 40,000 |
| 2026-08-25 | 1.610 | 1.650 | 1.610 | 1.615 | 1.583 | 560,000 |
| 2026-08-24 | 1.660 | 1.660 | 1.650 | 1.650 | 1.618 | 100,000 |
| 2026-08-21 | 1.680 | 1.680 | 1.650 | 1.650 | 1.618 | 20,000 |
| 2026-08-20 | 1.630 | 1.650 | 1.560 | 1.620 | 1.588 | 1,300,000 |
| 2026-08-19 | 1.680 | 1.680 | 1.630 | 1.630 | 1.598 | 94,000 |
| 2026-08-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.637 | 20,000 |
| 2026-08-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.637 | 80,000 |
| 2026-08-14 | 1.655 | 1.685 | 1.630 | 1.685 | 1.652 | 400,000 |
| 2026-08-13 | 1.685 | 1.710 | 1.685 | 1.710 | 1.677 | 40,000 |
| 2026-08-11 | 1.715 | 1.715 | 1.715 | 1.715 | 1.681 | 60,000 |
| 2026-08-10 | 1.715 | 1.715 | 1.680 | 1.715 | 1.681 | 60,000 |
| 2026-08-07 | 1.710 | 1.790 | 1.690 | 1.715 | 1.681 | 240,000 |
| 2026-08-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.677 | 20,000 |
| 2026-08-05 | 1.690 | 1.715 | 1.690 | 1.710 | 1.677 | 120,000 |
| 2026-08-03 | 1.700 | 1.700 | 1.680 | 1.690 | 1.657 | 80,000 |
| 2026-07-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.667 | 20,000 |
| 2026-07-24 | 1.720 | 1.720 | 1.710 | 1.710 | 1.677 | 20,000 |
| 2026-07-23 | 1.720 | 1.720 | 1.660 | 1.670 | 1.637 | 560,000 |
| 2026-07-17 | 1.720 | 1.720 | 1.700 | 1.700 | 1.667 | 280,000 |
| 2026-07-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.686 | 25,000 |
| 2026-07-15 | 1.740 | 1.740 | 1.710 | 1.710 | 1.677 | 40,000 |
| 2026-07-10 | 1.730 | 1.730 | 1.700 | 1.710 | 1.677 | 220,000 |
| 2026-07-09 | 1.730 | 1.730 | 1.720 | 1.720 | 1.686 | 240,000 |
| 2026-07-08 | 1.740 | 1.750 | 1.680 | 1.720 | 1.686 | 420,000 |
| 2026-07-07 | 1.760 | 1.760 | 1.750 | 1.750 | 1.716 | 220,000 |
| 2026-07-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.726 | 60,000 |
| 2026-07-03 | 1.790 | 1.800 | 1.770 | 1.770 | 1.735 | 600,000 |
| 2026-07-02 | 1.800 | 1.800 | 1.770 | 1.780 | 1.745 | 300,000 |
| 2026-06-30 | 1.890 | 1.890 | 1.790 | 1.790 | 1.755 | 420,000 |
| 2026-06-29 | 1.810 | 1.900 | 1.770 | 1.900 | 1.863 | 380,000 |
| 2026-06-26 | 1.830 | 1.840 | 1.830 | 1.840 | 1.804 | 40,000 |
| 2026-06-25 | 1.830 | 1.930 | 1.830 | 1.830 | 1.794 | 360,000 |
| 2026-06-24 | 1.890 | 1.890 | 1.840 | 1.850 | 1.814 | 180,000 |
| 2026-06-23 | 1.910 | 1.910 | 1.870 | 1.890 | 1.853 | 220,000 |
Page 1 of 4 · 220 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.