Pizu Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.000	1.010	0.910	0.950	0.932	1,843,400
2025-10-27	0.980	1.010	0.960	1.000	0.981	580,100
2025-10-24	0.990	1.020	0.970	0.980	0.961	1,280,000
2025-10-23	1.110	1.110	0.990	0.990	0.971	2,160,000
2025-10-22	0.920	1.170	0.890	1.110	1.089	3,300,000
2025-10-21	1.010	1.010	0.910	0.940	0.922	1,840,000
2025-10-20	1.090	1.090	1.010	1.010	0.991	1,360,000
2025-10-17	1.160	1.160	1.030	1.090	1.069	3,960,000
2025-10-16	0.950	1.060	0.940	1.060	1.040	4,720,000
2025-10-15	0.920	0.960	0.920	0.930	0.912	4,020,000
2025-10-14	0.850	0.930	0.850	0.920	0.902	4,340,000
2025-10-13	0.800	0.850	0.790	0.850	0.834	2,804,000
2025-10-10	0.840	0.850	0.800	0.820	0.804	1,820,000
2025-10-09	0.820	0.840	0.810	0.840	0.824	1,360,000
2025-10-08	0.860	0.860	0.830	0.840	0.824	1,080,000
2025-10-06	0.810	0.860	0.810	0.860	0.844	1,140,000
2025-10-03	0.840	0.840	0.770	0.800	0.785	580,000
2025-10-02	0.820	0.860	0.820	0.820	0.804	500,000
2025-09-30	0.850	0.850	0.800	0.810	0.780	980,000
2025-09-29	0.790	0.860	0.790	0.840	0.809	1,443,934
2025-09-26	0.720	0.800	0.720	0.770	0.741	1,080,000
2025-09-25	0.700	0.720	0.700	0.720	0.693	1,574,000
2025-09-24	0.670	0.690	0.670	0.690	0.664	360,000
2025-09-23	0.700	0.700	0.670	0.690	0.664	300,000
2025-09-22	0.630	0.710	0.630	0.700	0.674	3,559,967
2025-09-19	0.610	0.640	0.610	0.630	0.607	700,000
2025-09-18	0.630	0.640	0.620	0.620	0.597	580,000
2025-09-17	0.600	0.610	0.600	0.610	0.587	164,000
2025-09-16	0.620	0.620	0.610	0.610	0.587	100,000
2025-09-15	0.610	0.620	0.610	0.620	0.597	1,540,000
2025-09-12	0.570	0.600	0.570	0.590	0.568	397,000
2025-09-11	0.600	0.600	0.590	0.590	0.568	140,000
2025-09-10	0.590	0.600	0.590	0.600	0.578	140,000
2025-09-09	0.600	0.600	0.590	0.590	0.568	140,000
2025-09-08	0.600	0.600	0.590	0.590	0.568	2,460,000
2025-09-05	0.600	0.600	0.590	0.600	0.578	3,560,000
2025-09-04	0.600	0.600	0.600	0.600	0.578	3,380,000
2025-09-03	0.590	0.600	0.590	0.590	0.568	3,200,000
2025-09-02	0.580	0.600	0.580	0.600	0.578	3,240,000
2025-09-01	0.580	0.590	0.580	0.590	0.568	2,220,000
2025-08-29	0.560	0.560	0.560	0.560	0.539	0
2025-08-28	0.560	0.560	0.560	0.560	0.539	60,000
2025-08-27	0.580	0.590	0.560	0.570	0.549	260,000
2025-08-26	0.580	0.580	0.570	0.570	0.549	160,000
2025-08-25	0.600	0.600	0.590	0.590	0.568	420,000
2025-08-22	0.610	0.610	0.600	0.610	0.587	3,480,000
2025-08-21	0.610	0.610	0.600	0.610	0.587	3,900,000
2025-08-20	0.610	0.610	0.600	0.610	0.587	3,540,000
2025-08-19	0.610	0.610	0.600	0.610	0.587	3,580,000
2025-08-18	0.610	0.610	0.610	0.610	0.587	2,080,000
2025-08-15	0.600	0.620	0.600	0.620	0.597	1,340,000
2025-08-14	0.600	0.610	0.600	0.610	0.587	1,040,000
2025-08-13	0.600	0.600	0.600	0.600	0.578	2,060,000
2025-08-12	0.600	0.600	0.600	0.600	0.578	1,000,000
2025-08-11	0.600	0.600	0.580	0.600	0.578	1,140,000
2025-08-08	0.610	0.610	0.610	0.610	0.587	0
2025-08-07	0.620	0.620	0.610	0.610	0.587	100,000
2025-08-06	0.600	0.600	0.600	0.600	0.578	80,000
2025-08-05	0.620	0.620	0.620	0.620	0.597	100,000
2025-08-04	0.580	0.610	0.580	0.610	0.587	2,080,000

← NewerPage 5 of 21 · 1,229 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.