Pizu Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.580	0.580	0.540	0.570	0.549	1,280,000
2025-07-31	0.550	0.570	0.550	0.570	0.549	760,000
2025-07-30	0.560	0.560	0.550	0.560	0.539	1,600,000
2025-07-29	0.560	0.560	0.560	0.560	0.539	980,000
2025-07-28	0.560	0.570	0.540	0.560	0.539	660,000
2025-07-25	0.560	0.560	0.560	0.560	0.539	380,000
2025-07-24	0.530	0.560	0.530	0.560	0.539	900,000
2025-07-23	0.570	0.570	0.520	0.560	0.539	1,480,000
2025-07-22	0.550	0.590	0.540	0.560	0.539	680,000
2025-07-21	0.560	0.610	0.500	0.510	0.491	1,440,000
2025-07-18	0.495	0.495	0.495	0.495	0.477	0
2025-07-17	0.485	0.495	0.485	0.495	0.477	246,000
2025-07-16	0.450	0.450	0.450	0.450	0.433	0
2025-07-15	0.425	0.450	0.425	0.450	0.433	60,000
2025-07-14	0.450	0.450	0.450	0.450	0.433	0
2025-07-11	0.450	0.450	0.450	0.450	0.433	0
2025-07-10	0.450	0.450	0.450	0.450	0.433	0
2025-07-09	0.450	0.450	0.450	0.450	0.433	0
2025-07-08	0.450	0.450	0.450	0.450	0.433	0
2025-07-07	0.450	0.450	0.450	0.450	0.433	20,000
2025-07-04	0.445	0.445	0.445	0.445	0.429	0
2025-07-03	0.445	0.445	0.445	0.445	0.429	0
2025-07-02	0.430	0.445	0.430	0.445	0.429	180,000
2025-06-30	0.465	0.465	0.440	0.440	0.424	340,000
2025-06-27	0.460	0.460	0.460	0.460	0.443	0
2025-06-26	0.425	0.460	0.425	0.460	0.443	60,000
2025-06-25	0.420	0.420	0.420	0.420	0.404	20,000
2025-06-24	0.400	0.410	0.300	0.410	0.395	60,000
2025-06-23	0.400	0.410	0.400	0.410	0.395	20,000
2025-06-20	0.440	0.440	0.440	0.440	0.424	20,000
2025-06-19	0.440	0.440	0.440	0.440	0.424	20,000
2025-06-18	0.410	0.440	0.405	0.440	0.424	220,000
2025-06-17	0.445	0.445	0.445	0.445	0.429	80,000
2025-06-16	0.445	0.445	0.445	0.445	0.429	0
2025-06-13	0.445	0.445	0.445	0.445	0.429	0
2025-06-12	0.445	0.445	0.445	0.445	0.429	0
2025-06-11	0.445	0.445	0.445	0.445	0.429	0
2025-06-10	0.455	0.455	0.415	0.445	0.429	200,000
2025-06-09	0.455	0.455	0.455	0.455	0.438	0
2025-06-06	0.475	0.475	0.465	0.465	0.448	20,000
2025-06-05	0.410	0.410	0.410	0.410	0.395	0
2025-06-04	0.430	0.430	0.405	0.405	0.390	160,000
2025-06-03	0.425	0.425	0.425	0.425	0.409	0
2025-06-02	0.425	0.425	0.425	0.425	0.409	0
2025-05-30	0.425	0.425	0.425	0.425	0.409	0
2025-05-29	0.425	0.425	0.425	0.425	0.409	0
2025-05-28	0.425	0.425	0.425	0.425	0.409	0
2025-05-27	0.425	0.425	0.425	0.425	0.409	20,000
2025-05-26	0.425	0.425	0.420	0.425	0.409	80,000
2025-05-23	0.435	0.435	0.435	0.435	0.419	0
2025-05-22	0.435	0.435	0.435	0.435	0.419	0
2025-05-21	0.435	0.435	0.435	0.435	0.419	20,000
2025-05-20	0.435	0.435	0.435	0.435	0.419	0
2025-05-19	0.435	0.435	0.435	0.435	0.419	60,000
2025-05-16	0.445	0.445	0.435	0.435	0.419	100,000
2025-05-15	0.450	0.450	0.450	0.450	0.433	0
2025-05-14	0.440	0.450	0.440	0.450	0.433	100,000
2025-05-13	0.465	0.465	0.440	0.440	0.424	60,000
2025-05-12	0.435	0.435	0.435	0.435	0.419	20,000
2025-05-09	0.450	0.470	0.450	0.470	0.453	160,000

← NewerPage 6 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.