Pizu Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.650	1.780	1.650	1.730	1.697	2,558,000
2026-04-27	1.630	1.640	1.620	1.620	1.589	630,000
2026-04-24	1.620	1.680	1.610	1.610	1.579	840,000
2026-04-23	1.590	1.650	1.590	1.620	1.589	860,000
2026-04-22	1.600	1.610	1.600	1.610	1.579	260,000
2026-04-21	1.590	1.610	1.580	1.590	1.560	420,000
2026-04-20	1.600	1.600	1.580	1.590	1.560	620,000
2026-04-17	1.600	1.600	1.600	1.600	1.569	60,000
2026-04-16	1.570	1.600	1.550	1.600	1.569	440,000
2026-04-15	1.580	1.590	1.560	1.570	1.540	400,000
2026-04-14	1.580	1.640	1.580	1.580	1.550	140,000
2026-04-13	1.600	1.600	1.580	1.580	1.550	360,000
2026-04-10	1.600	1.600	1.600	1.600	1.569	180,000
2026-04-09	1.610	1.620	1.600	1.600	1.569	360,000
2026-04-08	1.680	1.690	1.610	1.610	1.579	700,000
2026-04-02	1.600	1.600	1.600	1.600	1.569	0
2026-04-01	1.600	1.600	1.600	1.600	1.569	240,000
2026-03-31	1.600	1.600	1.600	1.600	1.569	40,000
2026-03-30	1.680	1.680	1.570	1.590	1.560	120,000
2026-03-27	1.510	1.700	1.510	1.700	1.667	560,000
2026-03-26	1.550	1.550	1.510	1.510	1.481	460,000
2026-03-25	1.530	1.550	1.520	1.550	1.520	160,000
2026-03-24	1.520	1.520	1.470	1.490	1.461	1,140,000
2026-03-23	1.560	1.560	1.490	1.490	1.461	940,000
2026-03-20	1.610	1.610	1.530	1.580	1.550	2,940,000
2026-03-19	1.640	1.650	1.630	1.640	1.609	350,000
2026-03-18	1.700	1.720	1.640	1.640	1.609	360,000
2026-03-17	1.660	1.700	1.630	1.630	1.599	480,000
2026-03-16	1.660	1.670	1.650	1.650	1.618	640,000
2026-03-13	1.640	1.730	1.640	1.690	1.658	763,446
2026-03-12	1.690	1.690	1.610	1.640	1.609	820,000
2026-03-11	1.690	1.690	1.690	1.690	1.658	40,000
2026-03-10	1.670	1.730	1.660	1.690	1.658	896,000
2026-03-09	1.670	1.670	1.610	1.660	1.628	600,500
2026-03-06	1.740	1.740	1.660	1.660	1.628	600,000
2026-03-05	1.690	1.700	1.660	1.690	1.658	260,000
2026-03-04	1.730	1.740	1.640	1.700	1.667	1,660,000
2026-03-03	1.750	1.760	1.720	1.750	1.716	340,500
2026-03-02	1.760	1.790	1.750	1.780	1.746	1,646,000
2026-02-27	1.780	1.780	1.740	1.750	1.716	480,000
2026-02-26	1.760	1.780	1.730	1.730	1.697	520,000
2026-02-25	1.790	1.790	1.720	1.740	1.707	1,600,000
2026-02-24	1.780	1.790	1.770	1.770	1.736	1,000,000
2026-02-23	1.800	1.850	1.790	1.830	1.795	500,000
2026-02-20	1.800	1.800	1.730	1.790	1.756	940,000
2026-02-16	1.850	1.930	1.830	1.830	1.795	1,240,000
2026-02-13	1.750	1.850	1.730	1.810	1.775	2,700,000
2026-02-12	1.790	1.800	1.710	1.740	1.707	1,180,000
2026-02-11	1.730	1.800	1.720	1.790	1.756	2,000,000
2026-02-10	1.690	1.750	1.690	1.730	1.697	1,121,760
2026-02-09	1.680	1.740	1.680	1.690	1.658	1,889,277
2026-02-06	1.560	1.670	1.560	1.630	1.599	600,000
2026-02-05	1.600	1.600	1.510	1.560	1.530	2,100,000
2026-02-04	1.750	1.750	1.600	1.660	1.628	2,240,000
2026-02-03	1.660	1.840	1.650	1.750	1.716	1,571,647
2026-02-02	1.750	1.750	1.630	1.660	1.628	2,860,000
2026-01-30	1.930	1.930	1.520	1.730	1.697	5,280,000
2026-01-29	1.500	1.800	1.440	1.780	1.746	8,758,000
2026-01-28	1.370	1.440	1.300	1.420	1.393	4,560,000
2026-01-27	1.310	1.570	1.310	1.370	1.344	5,210,760

← NewerPage 3 of 5 · 246 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.