Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.355	0.360	0.350	0.355	0.332	904,500
2023-11-03	0.360	0.360	0.350	0.355	0.332	820,000
2023-11-02	0.350	0.360	0.350	0.355	0.332	780,000
2023-11-01	0.365	0.365	0.355	0.360	0.337	860,000
2023-10-31	0.370	0.370	0.350	0.360	0.337	800,000
2023-10-30	0.370	0.370	0.360	0.370	0.346	820,000
2023-10-27	0.370	0.375	0.360	0.370	0.346	860,000
2023-10-26	0.365	0.400	0.355	0.375	0.351	880,000
2023-10-25	0.370	0.375	0.360	0.365	0.342	800,000
2023-10-24	0.355	0.365	0.345	0.360	0.337	780,000
2023-10-20	0.370	0.375	0.360	0.365	0.342	780,000
2023-10-19	0.370	0.375	0.365	0.370	0.346	860,000
2023-10-18	0.380	0.380	0.365	0.380	0.356	820,000
2023-10-17	0.365	0.375	0.355	0.375	0.351	780,000
2023-10-16	0.360	0.370	0.355	0.370	0.346	800,000
2023-10-13	0.355	0.360	0.350	0.360	0.337	820,000
2023-10-12	0.365	0.375	0.350	0.360	0.337	840,000
2023-10-11	0.345	0.355	0.345	0.355	0.332	840,000
2023-10-10	0.350	0.355	0.350	0.355	0.332	840,000
2023-10-09	0.340	0.345	0.340	0.345	0.323	520,000
2023-10-06	0.345	0.350	0.335	0.345	0.323	920,000
2023-10-05	0.340	0.350	0.335	0.340	0.318	880,000
2023-10-04	0.350	0.355	0.335	0.340	0.318	820,000
2023-10-03	0.355	0.355	0.345	0.345	0.323	780,000
2023-09-29	0.370	0.375	0.355	0.360	0.337	780,000
2023-09-28	0.400	0.400	0.360	0.380	0.356	820,000
2023-09-27	0.380	0.400	0.375	0.390	0.356	800,000
2023-09-26	0.390	0.395	0.380	0.390	0.356	740,000
2023-09-25	0.385	0.390	0.360	0.380	0.347	820,000
2023-09-22	0.385	0.385	0.380	0.380	0.347	740,000
2023-09-21	0.390	0.395	0.385	0.390	0.356	800,000
2023-09-20	0.370	0.390	0.370	0.390	0.356	880,000
2023-09-19	0.360	0.375	0.360	0.370	0.338	820,000
2023-09-18	0.370	0.375	0.350	0.375	0.342	800,000
2023-09-15	0.370	0.380	0.365	0.365	0.333	740,000
2023-09-14	0.375	0.385	0.365	0.375	0.342	780,000
2023-09-13	0.365	0.395	0.335	0.375	0.342	1,740,000
2023-09-12	0.385	0.395	0.350	0.350	0.319	2,520,000
2023-09-11	0.380	0.395	0.370	0.395	0.360	740,000
2023-09-07	0.380	0.385	0.365	0.385	0.351	800,000
2023-09-06	0.375	0.385	0.370	0.385	0.351	780,000
2023-09-05	0.375	0.390	0.365	0.385	0.351	760,000
2023-09-04	0.375	0.375	0.355	0.375	0.342	800,000
2023-08-31	0.370	0.370	0.355	0.365	0.333	800,000
2023-08-30	0.355	0.365	0.350	0.355	0.324	920,000
2023-08-29	0.350	0.370	0.330	0.360	0.328	5,220,000
2023-08-28	0.340	0.355	0.340	0.350	0.319	880,000
2023-08-25	0.335	0.345	0.325	0.340	0.310	800,000
2023-08-24	0.335	0.340	0.330	0.330	0.301	900,000
2023-08-23	0.330	0.340	0.325	0.335	0.306	4,120,000
2023-08-22	0.345	0.355	0.325	0.325	0.296	3,860,000
2023-08-21	0.345	0.350	0.335	0.335	0.306	920,000
2023-08-18	0.340	0.350	0.335	0.345	0.315	880,000
2023-08-17	0.345	0.355	0.335	0.345	0.315	840,000
2023-08-16	0.350	0.355	0.345	0.345	0.315	820,000
2023-08-15	0.345	0.345	0.340	0.345	0.315	880,000
2023-08-14	0.345	0.350	0.340	0.345	0.315	4,400,000
2023-08-11	0.350	0.350	0.340	0.345	0.315	840,000
2023-08-10	0.370	0.370	0.340	0.345	0.315	1,000,000
2023-08-09	0.350	0.365	0.350	0.365	0.333	880,000

← NewerPage 12 of 20 · 1,160 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.