Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	0.365	0.365	0.355	0.360	0.328	580,000
2022-11-09	0.365	0.365	0.360	0.365	0.333	840,000
2022-11-08	0.355	0.360	0.345	0.360	0.328	1,000,000
2022-11-07	0.360	0.370	0.345	0.345	0.315	1,140,000
2022-11-04	0.365	0.370	0.350	0.350	0.319	1,380,000
2022-11-03	0.375	0.375	0.360	0.365	0.333	780,000
2022-11-02	0.380	0.380	0.370	0.370	0.338	960,000
2022-11-01	0.375	0.380	0.370	0.370	0.338	920,000
2022-10-31	0.370	0.375	0.365	0.365	0.333	820,000
2022-10-28	0.370	0.370	0.370	0.370	0.338	40,000
2022-10-27	0.395	0.395	0.370	0.370	0.338	200,000
2022-10-26	0.375	0.375	0.375	0.375	0.342	40,000
2022-10-24	0.365	0.365	0.365	0.365	0.333	40,000
2022-10-21	0.370	0.370	0.370	0.370	0.338	40,000
2022-10-20	0.365	0.370	0.365	0.370	0.338	1,200,000
2022-10-19	0.370	0.375	0.370	0.370	0.338	1,160,000
2022-10-18	0.375	0.375	0.370	0.370	0.338	1,260,000
2022-10-17	0.385	0.385	0.360	0.370	0.338	1,340,000
2022-10-14	0.370	0.375	0.370	0.375	0.342	1,260,000
2022-10-13	0.385	0.390	0.370	0.375	0.342	1,060,000
2022-10-12	0.380	0.380	0.380	0.380	0.347	1,160,000
2022-10-11	0.390	0.390	0.375	0.385	0.351	1,300,000
2022-10-10	0.390	0.395	0.385	0.395	0.360	1,060,000
2022-10-07	0.405	0.410	0.395	0.395	0.360	1,220,000
2022-10-06	0.410	0.415	0.400	0.415	0.379	1,140,000
2022-10-05	0.395	0.415	0.390	0.415	0.379	1,120,000
2022-10-03	0.385	0.395	0.375	0.390	0.356	1,080,000
2022-09-30	0.375	0.390	0.375	0.380	0.347	1,060,000
2022-09-29	0.395	0.395	0.370	0.375	0.342	1,340,000
2022-09-28	0.395	0.400	0.380	0.395	0.351	1,120,000
2022-09-27	0.390	0.395	0.380	0.395	0.351	1,180,000
2022-09-26	0.390	0.390	0.385	0.390	0.347	1,140,000
2022-09-23	0.395	0.395	0.385	0.390	0.347	1,300,000
2022-09-22	0.405	0.405	0.385	0.390	0.347	1,200,000
2022-09-21	0.415	0.415	0.400	0.410	0.365	1,500,000
2022-09-20	0.415	0.415	0.405	0.410	0.365	1,060,000
2022-09-19	0.410	0.425	0.405	0.405	0.360	800,000
2022-09-16	0.435	0.440	0.410	0.410	0.365	1,040,000
2022-09-15	0.420	0.450	0.410	0.450	0.400	1,020,000
2022-09-14	0.425	0.440	0.405	0.415	0.369	1,000,000
2022-09-13	0.425	0.425	0.420	0.425	0.378	1,060,000
2022-09-09	0.425	0.425	0.425	0.425	0.378	1,040,000
2022-09-08	0.430	0.430	0.420	0.425	0.378	840,000
2022-09-07	0.435	0.440	0.420	0.430	0.382	1,040,000
2022-09-06	0.435	0.445	0.430	0.430	0.382	1,020,000
2022-09-05	0.430	0.435	0.430	0.435	0.387	1,040,000
2022-09-02	0.430	0.445	0.430	0.435	0.387	1,120,000
2022-09-01	0.425	0.430	0.415	0.425	0.378	980,000
2022-08-31	0.420	0.440	0.420	0.425	0.378	1,060,000
2022-08-30	0.415	0.415	0.415	0.415	0.369	1,120,000
2022-08-29	0.410	0.410	0.410	0.410	0.365	880,000
2022-08-26	0.420	0.420	0.415	0.415	0.369	600,000
2022-08-25	0.410	0.415	0.410	0.410	0.365	800,000
2022-08-24	0.430	0.430	0.415	0.415	0.369	980,000
2022-08-23	0.435	0.435	0.430	0.430	0.382	960,000
2022-08-22	0.420	0.425	0.410	0.420	0.373	980,000
2022-08-19	0.425	0.425	0.425	0.425	0.378	960,000
2022-08-18	0.430	0.430	0.415	0.430	0.382	980,000
2022-08-17	0.420	0.425	0.420	0.425	0.378	1,100,000
2022-08-16	0.435	0.440	0.425	0.430	0.382	1,080,000

← NewerPage 16 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.