Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	0.430	0.435	0.425	0.435	0.387	1,020,000
2022-05-17	0.425	0.435	0.425	0.430	0.382	1,020,000
2022-05-16	0.425	0.440	0.425	0.430	0.382	1,080,000
2022-05-13	0.435	0.435	0.430	0.430	0.382	1,140,000
2022-05-12	0.435	0.445	0.430	0.430	0.382	1,320,000
2022-05-11	0.430	0.440	0.430	0.440	0.391	1,320,000
2022-05-10	0.430	0.435	0.430	0.435	0.387	1,340,000
2022-05-06	0.430	0.435	0.425	0.430	0.382	980,000
2022-05-05	0.435	0.435	0.430	0.430	0.382	980,000
2022-05-04	0.415	0.450	0.415	0.435	0.387	1,200,000
2022-05-03	0.405	0.425	0.405	0.425	0.378	1,580,000
2022-04-29	0.405	0.405	0.350	0.395	0.351	680,000
2022-04-28	0.400	0.400	0.400	0.400	0.356	460,000
2022-04-27	0.405	0.405	0.405	0.405	0.360	520,000
2022-04-26	0.405	0.405	0.400	0.400	0.356	460,000
2022-04-25	0.410	0.415	0.400	0.400	0.356	702,000
2022-04-21	0.405	0.410	0.405	0.405	0.360	660,000
2022-04-20	0.410	0.415	0.410	0.415	0.369	1,080,000
2022-04-19	0.415	0.415	0.410	0.410	0.365	420,000
2022-04-14	0.415	0.420	0.415	0.420	0.373	760,000
2022-04-13	0.415	0.420	0.415	0.420	0.373	1,000,000
2022-04-12	0.425	0.425	0.415	0.420	0.373	1,060,000
2022-04-11	0.425	0.440	0.425	0.440	0.391	1,020,000
2022-04-08	0.430	0.435	0.430	0.435	0.387	1,040,000
2022-04-07	0.425	0.435	0.420	0.420	0.373	1,160,000
2022-04-06	0.420	0.430	0.420	0.430	0.382	1,200,000
2022-04-04	0.425	0.435	0.425	0.425	0.378	1,080,000
2022-04-01	0.425	0.430	0.425	0.425	0.378	1,140,000
2022-03-31	0.425	0.425	0.425	0.425	0.378	1,100,000
2022-03-30	0.425	0.430	0.425	0.430	0.382	1,040,000
2022-03-29	0.430	0.435	0.430	0.435	0.387	1,040,000
2022-03-28	0.425	0.470	0.425	0.470	0.418	1,000,000
2022-03-25	0.420	0.435	0.420	0.425	0.378	1,660,000
2022-03-24	0.420	0.435	0.420	0.425	0.378	1,080,000
2022-03-23	0.420	0.435	0.420	0.430	0.382	1,080,000
2022-03-22	0.410	0.425	0.410	0.425	0.378	1,080,000
2022-03-21	0.425	0.435	0.410	0.410	0.365	1,180,000
2022-03-18	0.415	0.425	0.415	0.425	0.378	1,340,000
2022-03-17	0.425	0.425	0.415	0.420	0.373	1,440,000
2022-03-16	0.430	0.440	0.430	0.435	0.387	1,040,000
2022-03-15	0.420	0.445	0.420	0.435	0.387	1,340,000
2022-03-14	0.430	0.440	0.420	0.420	0.373	1,040,000
2022-03-11	0.430	0.470	0.430	0.435	0.387	1,200,000
2022-03-10	0.430	0.435	0.430	0.430	0.382	1,040,000
2022-03-09	0.440	0.440	0.435	0.440	0.391	960,000
2022-03-08	0.425	0.440	0.425	0.440	0.391	940,000
2022-03-07	0.420	0.440	0.420	0.430	0.382	960,000
2022-03-04	0.435	0.475	0.420	0.465	0.413	1,140,000
2022-03-03	0.440	0.450	0.425	0.440	0.391	1,020,000
2022-03-02	0.435	0.445	0.430	0.430	0.382	1,060,000
2022-03-01	0.450	0.450	0.440	0.445	0.396	940,000
2022-02-28	0.430	0.445	0.405	0.405	0.360	1,020,000
2022-02-25	0.450	0.450	0.440	0.450	0.400	1,340,000
2022-02-24	0.410	0.460	0.410	0.440	0.391	1,635,995
2022-02-23	0.405	0.430	0.405	0.415	0.369	1,060,000
2022-02-22	0.405	0.415	0.405	0.415	0.369	1,200,000
2022-02-21	0.420	0.420	0.400	0.400	0.356	480,000
2022-02-18	0.425	0.425	0.410	0.410	0.365	640,000
2022-02-17	0.420	0.425	0.415	0.415	0.369	920,000
2022-02-16	0.430	0.435	0.415	0.415	0.369	980,000

← NewerPage 18 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.