Pizu Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.710	1.710	1.710	1.710	1.677	0
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	1.638	560,000
2026-07-22	1.710	1.710	1.710	1.710	1.677	0
2026-07-21	1.710	1.710	1.710	1.710	1.677	0
2026-07-20	1.700	1.700	1.700	1.700	1.667	0
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	1.687	25,000
2026-07-15	1.740	1.740	1.710	1.710	1.677	40,000
2026-07-14	1.750	1.750	1.750	1.750	1.716	0
2026-07-13	1.750	1.750	1.750	1.750	1.716	0
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	1.687	240,000
2026-07-08	1.740	1.750	1.680	1.720	1.687	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	1.736	600,000
2026-07-02	1.800	1.800	1.770	1.780	1.746	300,000
2026-06-30	1.890	1.890	1.790	1.790	1.756	420,000
2026-06-29	1.810	1.900	1.770	1.900	1.864	380,000
2026-06-26	1.830	1.840	1.830	1.840	1.805	40,000
2026-06-25	1.830	1.930	1.830	1.830	1.795	360,000
2026-06-24	1.890	1.890	1.840	1.850	1.815	180,000
2026-06-23	1.910	1.910	1.870	1.890	1.854	220,000
2026-06-22	1.860	1.910	1.860	1.910	1.873	180,000
2026-06-18	1.840	1.940	1.810	1.940	1.903	3,180,000
2026-06-17	1.940	1.940	1.840	1.840	1.805	80,000
2026-06-16	1.850	1.870	1.850	1.860	1.824	640,000
2026-06-15	1.810	1.950	1.810	1.860	1.824	1,740,000
2026-06-12	1.800	1.820	1.780	1.810	1.775	980,000
2026-06-11	1.820	1.820	1.810	1.810	1.775	140,000
2026-06-10	1.850	1.850	1.830	1.850	1.815	360,000
2026-06-09	1.840	1.850	1.840	1.850	1.815	80,000
2026-06-08	1.900	1.900	1.830	1.850	1.815	360,000
2026-06-05	1.890	1.920	1.890	1.910	1.873	100,000
2026-06-04	1.880	1.920	1.880	1.890	1.854	220,000
2026-06-03	1.880	1.890	1.880	1.880	1.844	500,000
2026-06-02	1.910	1.910	1.870	1.880	1.844	640,000
2026-06-01	1.900	1.930	1.900	1.930	1.893	340,000
2026-05-29	1.870	1.890	1.870	1.890	1.854	100,000
2026-05-28	1.950	1.950	1.830	1.870	1.834	920,000
2026-05-27	1.980	2.000	1.910	1.970	1.932	760,000
2026-05-26	1.830	1.920	1.820	1.920	1.883	920,000
2026-05-22	2.020	2.040	1.820	1.820	1.785	3,245,000
2026-05-21	2.050	2.060	2.000	2.000	1.962	820,000
2026-05-20	2.190	2.190	2.030	2.030	1.991	920,000
2026-05-19	2.000	2.030	2.000	2.030	1.991	400,000
2026-05-18	2.070	2.070	2.000	2.000	1.962	540,000
2026-05-15	2.110	2.110	2.040	2.060	2.021	1,300,000
2026-05-14	2.120	2.120	2.030	2.100	2.060	2,429,500
2026-05-13	1.980	2.160	1.980	2.120	2.079	4,700,000
2026-05-12	1.950	1.980	1.930	1.980	1.942	1,200,000
2026-05-11	1.870	1.950	1.870	1.900	1.864	1,061,000
2026-05-08	1.840	1.930	1.840	1.870	1.834	2,260,000
2026-05-07	1.820	1.840	1.800	1.800	1.766	1,560,000
2026-05-06	1.770	1.920	1.760	1.810	1.775	1,700,000
2026-05-05	1.810	1.810	1.750	1.770	1.736	1,140,000
2026-05-04	1.730	1.820	1.730	1.810	1.775	1,000,000
2026-04-30	1.800	1.800	1.720	1.790	1.756	500,000
2026-04-29	1.740	1.800	1.730	1.800	1.766	1,050,000

← NewerPage 2 of 21 · 1,232 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.