Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.435	0.440	0.425	0.430	0.382	1,080,000
2022-08-15	0.425	0.430	0.425	0.425	0.378	980,000
2022-08-12	0.430	0.430	0.410	0.430	0.382	1,020,000
2022-08-11	0.435	0.440	0.435	0.440	0.391	920,000
2022-08-10	0.425	0.445	0.415	0.420	0.373	1,040,000
2022-08-09	0.435	0.440	0.410	0.415	0.369	1,040,000
2022-08-08	0.430	0.430	0.425	0.425	0.378	1,000,000
2022-08-05	0.435	0.440	0.420	0.435	0.387	1,200,000
2022-08-04	0.445	0.450	0.430	0.445	0.396	920,000
2022-08-03	0.445	0.450	0.440	0.445	0.396	1,060,000
2022-08-02	0.440	0.445	0.435	0.435	0.387	1,100,000
2022-08-01	0.440	0.445	0.440	0.445	0.396	980,000
2022-07-29	0.450	0.450	0.445	0.445	0.396	1,120,000
2022-07-28	0.450	0.450	0.445	0.445	0.396	1,120,000
2022-07-27	0.450	0.450	0.445	0.445	0.396	1,120,000
2022-07-26	0.450	0.450	0.445	0.450	0.400	1,160,000
2022-07-25	0.440	0.455	0.440	0.455	0.405	560,000
2022-07-22	0.440	0.440	0.440	0.440	0.391	640,000
2022-07-21	0.440	0.450	0.440	0.445	0.396	980,000
2022-07-20	0.435	0.440	0.435	0.440	0.391	980,000
2022-07-19	0.440	0.440	0.435	0.435	0.387	1,302,000
2022-07-18	0.440	0.445	0.435	0.435	0.387	1,240,000
2022-07-15	0.445	0.450	0.440	0.440	0.391	580,000
2022-07-14	0.440	0.450	0.440	0.450	0.400	1,060,000
2022-07-13	0.445	0.445	0.440	0.445	0.396	1,280,000
2022-07-11	0.450	0.455	0.450	0.450	0.400	600,000
2022-07-08	0.465	0.465	0.455	0.460	0.409	960,000
2022-07-07	0.455	0.460	0.455	0.455	0.405	960,000
2022-07-06	0.450	0.465	0.450	0.455	0.405	1,000,000
2022-07-05	0.465	0.465	0.440	0.455	0.405	1,240,000
2022-06-30	0.460	0.470	0.460	0.465	0.413	680,000
2022-06-29	0.460	0.465	0.460	0.465	0.413	960,000
2022-06-28	0.445	0.465	0.445	0.460	0.409	1,320,000
2022-06-27	0.450	0.455	0.450	0.455	0.405	960,000
2022-06-24	0.455	0.460	0.455	0.455	0.405	360,000
2022-06-23	0.455	0.455	0.455	0.455	0.405	960,000
2022-06-22	0.460	0.460	0.450	0.455	0.405	900,000
2022-06-21	0.445	0.460	0.445	0.460	0.409	1,160,000
2022-06-20	0.445	0.460	0.445	0.450	0.400	1,260,000
2022-06-17	0.440	0.445	0.435	0.440	0.391	1,280,000
2022-06-16	0.440	0.450	0.440	0.445	0.396	660,000
2022-06-15	0.445	0.445	0.445	0.445	0.396	1,280,000
2022-06-14	0.445	0.445	0.445	0.445	0.396	1,120,000
2022-06-13	0.445	0.450	0.445	0.445	0.396	1,120,000
2022-06-10	0.445	0.445	0.445	0.445	0.396	980,000
2022-06-09	0.440	0.445	0.440	0.445	0.396	1,280,000
2022-06-08	0.440	0.445	0.440	0.445	0.396	280,000
2022-06-07	0.445	0.445	0.440	0.445	0.396	220,000
2022-06-06	0.440	0.450	0.440	0.445	0.396	600,000
2022-06-02	0.440	0.445	0.440	0.445	0.396	300,000
2022-06-01	0.440	0.445	0.440	0.445	0.396	520,000
2022-05-31	0.435	0.450	0.435	0.445	0.396	1,000,000
2022-05-30	0.445	0.445	0.440	0.445	0.396	980,000
2022-05-27	0.440	0.445	0.440	0.445	0.396	1,180,000
2022-05-26	0.445	0.445	0.440	0.445	0.396	1,000,000
2022-05-25	0.435	0.450	0.435	0.450	0.400	1,020,000
2022-05-24	0.435	0.440	0.430	0.435	0.387	1,000,000
2022-05-23	0.435	0.450	0.435	0.435	0.387	1,020,000
2022-05-20	0.430	0.445	0.430	0.440	0.391	1,020,000
2022-05-19	0.430	0.440	0.430	0.435	0.387	1,100,000

← NewerPage 17 of 20 · 1,161 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.