Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	0.385	0.385	0.370	0.370	0.338	940,000
2023-02-09	0.365	0.375	0.365	0.375	0.342	880,000
2023-02-08	0.375	0.375	0.365	0.370	0.338	940,000
2023-02-07	0.375	0.375	0.370	0.375	0.342	760,000
2023-02-06	0.385	0.385	0.370	0.370	0.338	900,000
2023-02-03	0.380	0.380	0.375	0.375	0.342	740,000
2023-02-02	0.380	0.395	0.375	0.380	0.347	880,000
2023-02-01	0.410	0.415	0.380	0.380	0.347	1,660,000
2023-01-31	0.420	0.425	0.390	0.410	0.374	840,000
2023-01-30	0.410	0.410	0.400	0.410	0.374	500,000
2023-01-27	0.390	0.420	0.390	0.415	0.379	780,000
2023-01-26	0.390	0.405	0.375	0.380	0.347	760,000
2023-01-20	0.385	0.405	0.375	0.380	0.347	740,000
2023-01-19	0.375	0.395	0.375	0.385	0.351	620,000
2023-01-18	0.390	0.395	0.380	0.380	0.347	720,000
2023-01-17	0.370	0.395	0.370	0.380	0.347	700,000
2023-01-16	0.380	0.390	0.375	0.380	0.347	600,000
2023-01-13	0.365	0.405	0.365	0.370	0.338	900,000
2023-01-12	0.375	0.390	0.350	0.370	0.338	1,440,000
2023-01-11	0.360	0.380	0.360	0.365	0.333	980,000
2023-01-10	0.370	0.395	0.365	0.370	0.338	1,340,000
2023-01-09	0.385	0.385	0.380	0.380	0.347	640,000
2023-01-06	0.390	0.390	0.380	0.380	0.347	740,000
2023-01-05	0.390	0.395	0.385	0.385	0.351	2,500,000
2023-01-04	0.400	0.400	0.385	0.385	0.351	820,000
2023-01-03	0.395	0.405	0.390	0.395	0.360	860,000
2022-12-30	0.390	0.400	0.390	0.395	0.360	800,000
2022-12-29	0.385	0.395	0.375	0.395	0.360	880,000
2022-12-28	0.395	0.395	0.390	0.390	0.356	780,000
2022-12-23	0.390	0.395	0.380	0.395	0.360	800,000
2022-12-22	0.400	0.400	0.395	0.395	0.360	860,000
2022-12-21	0.395	0.395	0.380	0.390	0.356	840,000
2022-12-20	0.390	0.405	0.385	0.385	0.351	1,200,000
2022-12-19	0.415	0.415	0.390	0.400	0.365	700,000
2022-12-16	0.420	0.425	0.400	0.410	0.374	500,000
2022-12-15	0.430	0.430	0.400	0.415	0.379	640,000
2022-12-14	0.430	0.440	0.420	0.420	0.383	540,000
2022-12-13	0.410	0.425	0.400	0.420	0.383	680,000
2022-12-12	0.400	0.425	0.390	0.415	0.379	640,000
2022-12-09	0.400	0.420	0.400	0.415	0.379	760,000
2022-12-08	0.395	0.415	0.385	0.405	0.369	780,000
2022-12-07	0.410	0.430	0.380	0.400	0.365	1,420,000
2022-12-06	0.395	0.430	0.395	0.425	0.388	880,000
2022-12-05	0.385	0.430	0.360	0.405	0.369	1,260,000
2022-12-02	0.500	0.500	0.380	0.380	0.347	1,440,000
2022-12-01	0.510	0.510	0.470	0.500	0.456	800,000
2022-11-30	0.500	0.510	0.490	0.500	0.456	800,000
2022-11-29	0.500	0.500	0.485	0.495	0.452	800,000
2022-11-28	0.500	0.520	0.480	0.510	0.465	660,000
2022-11-25	0.410	0.495	0.385	0.495	0.452	720,000
2022-11-24	0.385	0.415	0.375	0.415	0.379	680,000
2022-11-23	0.370	0.405	0.365	0.380	0.347	980,000
2022-11-22	0.370	0.370	0.360	0.365	0.333	860,000
2022-11-21	0.365	0.365	0.365	0.365	0.333	820,000
2022-11-18	0.365	0.365	0.365	0.365	0.333	780,000
2022-11-17	0.365	0.365	0.365	0.365	0.333	1,600,000
2022-11-16	0.365	0.365	0.360	0.365	0.333	1,700,000
2022-11-15	0.365	0.365	0.360	0.365	0.333	1,660,000
2022-11-14	0.365	0.365	0.360	0.365	0.333	580,000
2022-11-11	0.360	0.365	0.360	0.365	0.333	620,000

← NewerPage 15 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.