Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.345	0.345	0.345	0.345	0.323	1,740,000
2024-02-05	0.340	0.345	0.315	0.345	0.323	2,460,000
2024-02-02	0.355	0.355	0.335	0.340	0.318	540,000
2024-02-01	0.355	0.365	0.355	0.365	0.342	140,000
2024-01-31	0.355	0.365	0.350	0.365	0.342	180,000
2024-01-30	0.360	0.365	0.350	0.365	0.342	180,000
2024-01-29	0.355	0.385	0.350	0.350	0.328	140,000
2024-01-26	0.355	0.365	0.350	0.365	0.342	140,000
2024-01-25	0.355	0.370	0.355	0.370	0.346	140,000
2024-01-24	0.350	0.370	0.350	0.370	0.346	140,000
2024-01-23	0.385	0.385	0.375	0.380	0.356	720,000
2024-01-22	0.355	0.390	0.355	0.390	0.365	142,000
2024-01-19	0.355	0.360	0.345	0.345	0.323	160,000
2024-01-18	0.345	0.345	0.345	0.345	0.323	20,000
2024-01-17	0.355	0.365	0.355	0.365	0.342	60,000
2024-01-16	0.355	0.360	0.340	0.350	0.328	400,000
2024-01-15	0.360	0.360	0.340	0.340	0.318	180,000
2024-01-10	0.375	0.375	0.375	0.375	0.351	20,000
2024-01-09	0.385	0.385	0.380	0.380	0.356	20,000
2024-01-08	0.385	0.390	0.380	0.380	0.356	40,000
2024-01-05	0.400	0.400	0.390	0.390	0.365	20,000
2024-01-03	0.400	0.420	0.395	0.395	0.370	40,000
2024-01-02	0.365	0.365	0.365	0.365	0.342	100,000
2023-12-29	0.375	0.385	0.370	0.370	0.346	740,000
2023-12-28	0.380	0.385	0.365	0.365	0.342	780,000
2023-12-27	0.365	0.385	0.365	0.375	0.351	760,000
2023-12-22	0.365	0.380	0.360	0.370	0.346	840,000
2023-12-21	0.370	0.385	0.370	0.375	0.351	860,000
2023-12-20	0.365	0.375	0.360	0.365	0.342	840,000
2023-12-19	0.375	0.385	0.365	0.370	0.346	1,060,000
2023-12-18	0.370	0.390	0.370	0.375	0.351	600,000
2023-12-15	0.370	0.385	0.370	0.380	0.356	820,000
2023-12-14	0.350	0.385	0.350	0.380	0.356	820,000
2023-12-13	0.355	0.375	0.355	0.370	0.346	780,000
2023-12-12	0.375	0.390	0.375	0.380	0.356	820,000
2023-12-11	0.355	0.395	0.355	0.380	0.356	760,000
2023-12-08	0.395	0.395	0.380	0.390	0.365	720,000
2023-12-07	0.390	0.390	0.380	0.380	0.356	820,000
2023-12-06	0.365	0.390	0.365	0.390	0.365	820,000
2023-12-05	0.365	0.385	0.360	0.375	0.351	874,000
2023-12-04	0.380	0.380	0.355	0.365	0.342	820,000
2023-12-01	0.355	0.375	0.350	0.360	0.337	840,000
2023-11-30	0.350	0.390	0.350	0.355	0.332	840,000
2023-11-29	0.380	0.390	0.365	0.365	0.342	780,000
2023-11-28	0.370	0.395	0.370	0.390	0.365	820,000
2023-11-27	0.370	0.375	0.365	0.370	0.346	960,000
2023-11-24	0.380	0.385	0.370	0.380	0.356	780,000
2023-11-23	0.355	0.380	0.355	0.375	0.351	900,000
2023-11-22	0.350	0.370	0.345	0.360	0.337	880,000
2023-11-21	0.345	0.355	0.330	0.345	0.323	940,000
2023-11-20	0.355	0.365	0.335	0.340	0.318	860,000
2023-11-17	0.360	0.365	0.350	0.355	0.332	880,000
2023-11-16	0.345	0.360	0.345	0.355	0.332	860,000
2023-11-15	0.345	0.365	0.340	0.355	0.332	880,000
2023-11-14	0.350	0.350	0.335	0.340	0.318	860,000
2023-11-13	0.365	0.370	0.340	0.350	0.328	920,000
2023-11-10	0.370	0.375	0.355	0.370	0.346	840,000
2023-11-09	0.375	0.375	0.360	0.370	0.346	820,000
2023-11-08	0.375	0.385	0.360	0.365	0.342	800,000
2023-11-07	0.355	0.400	0.350	0.380	0.356	880,000

← NewerPage 11 of 20 · 1,156 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.