Pizu Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.090	1.350	1.080	1.290	1.265	4,460,000
2026-01-23	1.090	1.100	1.060	1.090	1.069	4,140,000
2026-01-22	1.010	1.070	1.010	1.060	1.040	2,260,000
2026-01-21	0.990	1.020	0.990	1.000	0.981	2,460,000
2026-01-20	0.980	0.990	0.980	0.990	0.971	820,000
2026-01-19	0.980	0.990	0.980	0.980	0.961	1,320,000
2026-01-16	1.000	1.000	0.980	0.990	0.971	1,180,000
2026-01-15	0.930	1.030	0.930	1.000	0.981	4,920,000
2026-01-14	0.920	0.950	0.920	0.950	0.932	1,500,000
2026-01-13	0.890	0.920	0.890	0.910	0.893	1,080,000
2026-01-12	0.920	0.930	0.890	0.890	0.873	3,440,000
2026-01-09	0.940	0.940	0.890	0.930	0.912	3,580,000
2026-01-08	0.940	0.950	0.940	0.940	0.922	340,000
2026-01-07	0.940	0.950	0.930	0.950	0.932	760,000
2026-01-06	0.940	0.950	0.940	0.940	0.922	560,000
2026-01-05	0.950	0.950	0.930	0.940	0.922	340,000
2026-01-02	0.930	0.950	0.930	0.950	0.932	740,000
2025-12-31	0.940	0.940	0.930	0.940	0.922	120,000
2025-12-30	0.950	0.950	0.930	0.940	0.922	656,000
2025-12-29	0.940	0.950	0.940	0.950	0.932	1,000,000
2025-12-24	0.950	0.950	0.950	0.950	0.932	918,400
2025-12-23	0.950	0.950	0.950	0.950	0.932	900,000
2025-12-22	0.950	0.960	0.950	0.950	0.932	880,000
2025-12-19	0.950	0.950	0.950	0.950	0.932	800,000
2025-12-18	0.950	0.960	0.950	0.950	0.932	400,000
2025-12-17	0.960	0.970	0.950	0.960	0.942	800,000
2025-12-16	0.960	0.970	0.940	0.960	0.942	900,000
2025-12-15	0.960	0.960	0.960	0.960	0.942	220,000
2025-12-12	0.960	0.980	0.950	0.960	0.942	480,000
2025-12-11	0.960	0.960	0.960	0.960	0.942	760,000
2025-12-10	0.960	0.960	0.950	0.960	0.942	500,000
2025-12-09	0.950	0.960	0.940	0.950	0.932	460,000
2025-12-08	0.970	0.970	0.970	0.970	0.951	0
2025-12-05	0.950	0.970	0.930	0.970	0.951	340,000
2025-12-04	0.950	0.960	0.950	0.960	0.942	204,000
2025-12-03	0.950	0.960	0.930	0.940	0.922	140,000
2025-12-02	0.960	1.050	0.950	0.960	0.942	1,023,500
2025-12-01	0.950	0.950	0.950	0.950	0.932	140,000
2025-11-28	0.950	0.950	0.950	0.950	0.932	160,000
2025-11-27	0.930	0.930	0.920	0.920	0.902	40,000
2025-11-26	0.950	0.950	0.930	0.930	0.912	120,000
2025-11-25	0.930	0.930	0.900	0.920	0.902	100,000
2025-11-24	0.910	0.930	0.900	0.930	0.912	220,000
2025-11-21	0.930	0.930	0.900	0.910	0.893	720,000
2025-11-20	0.960	0.960	0.940	0.940	0.922	1,420,000
2025-11-19	0.990	0.990	0.950	0.950	0.932	100,000
2025-11-18	0.950	0.970	0.950	0.960	0.942	160,000
2025-11-17	0.950	1.030	0.930	0.970	0.951	2,080,000
2025-11-14	0.940	0.950	0.930	0.950	0.932	1,480,000
2025-11-13	0.940	0.940	0.940	0.940	0.922	20,000
2025-11-12	0.940	0.940	0.940	0.940	0.922	0
2025-11-11	0.950	0.950	0.930	0.940	0.922	400,000
2025-11-10	0.920	0.960	0.920	0.950	0.932	300,000
2025-11-07	0.920	0.920	0.920	0.920	0.902	40,000
2025-11-06	0.950	0.950	0.900	0.920	0.902	880,000
2025-11-05	0.940	0.950	0.940	0.940	0.922	220,000
2025-11-04	0.990	0.990	0.930	0.940	0.922	720,000
2025-11-03	0.990	0.990	0.960	0.960	0.942	940,000
2025-10-31	1.010	1.010	0.980	0.990	0.971	620,000
2025-10-30	0.950	1.010	0.940	1.000	0.981	740,000

← NewerPage 4 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.