Pizu Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 40,000 |
| 2026-10-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 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 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-09-30 | 1.455 | 1.455 | 1.430 | 1.430 | 1.430 | 210,000 |
| 2026-09-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.432 | 0 |
| 2026-09-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.422 | 0 |
| 2026-09-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.422 | 0 |
| 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 | 1.457 | 400,000 |
| 2026-09-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.452 | 0 |
| 2026-09-21 | 1.480 | 1.480 | 1.465 | 1.465 | 1.437 | 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 | 1.447 | 7,020,000 |
| 2026-09-16 | 1.600 | 1.610 | 1.560 | 1.565 | 1.535 | 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 | 1.555 | 60,000 |
| 2026-09-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.550 | 0 |
| 2026-09-09 | 1.565 | 1.565 | 1.565 | 1.565 | 1.535 | 0 |
| 2026-09-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.530 | 0 |
| 2026-09-07 | 1.555 | 1.555 | 1.555 | 1.555 | 1.525 | 0 |
| 2026-09-04 | 1.610 | 1.620 | 1.550 | 1.550 | 1.520 | 820,000 |
| 2026-09-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.618 | 0 |
| 2026-09-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.618 | 0 |
| 2026-09-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.618 | 40,000 |
| 2026-08-31 | 1.675 | 1.675 | 1.675 | 1.675 | 1.643 | 0 |
| 2026-08-28 | 1.675 | 1.675 | 1.675 | 1.675 | 1.643 | 0 |
| 2026-08-27 | 1.710 | 1.710 | 1.675 | 1.675 | 1.643 | 40,000 |
| 2026-08-26 | 1.770 | 1.770 | 1.630 | 1.630 | 1.599 | 40,000 |
| 2026-08-25 | 1.610 | 1.650 | 1.610 | 1.615 | 1.584 | 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 | 1.589 | 1,300,000 |
| 2026-08-19 | 1.680 | 1.680 | 1.630 | 1.630 | 1.599 | 94,000 |
| 2026-08-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.638 | 20,000 |
| 2026-08-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.638 | 80,000 |
| 2026-08-14 | 1.655 | 1.685 | 1.630 | 1.685 | 1.653 | 400,000 |
| 2026-08-13 | 1.685 | 1.710 | 1.685 | 1.710 | 1.677 | 40,000 |
| 2026-08-12 | 1.715 | 1.715 | 1.715 | 1.715 | 1.682 | 0 |
| 2026-08-11 | 1.715 | 1.715 | 1.715 | 1.715 | 1.682 | 60,000 |
| 2026-08-10 | 1.715 | 1.715 | 1.680 | 1.715 | 1.682 | 60,000 |
| 2026-08-07 | 1.710 | 1.790 | 1.690 | 1.715 | 1.682 | 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 |
| 2026-08-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.658 | 0 |
| 2026-08-03 | 1.700 | 1.700 | 1.680 | 1.690 | 1.658 | 80,000 |
| 2026-07-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.667 | 20,000 |
| 2026-07-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.677 | 0 |
| 2026-07-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.677 | 0 |
| 2026-07-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.677 | 0 |
Page 1 of 2 · 64 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.