Pizu Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.430	0.435	0.420	0.425	0.378	1,040,000
2022-02-14	0.425	0.445	0.425	0.430	0.382	1,000,000
2022-02-11	0.420	0.430	0.410	0.430	0.382	1,040,000
2022-02-10	0.425	0.430	0.410	0.410	0.365	960,000
2022-02-09	0.420	0.430	0.420	0.420	0.373	640,000
2022-02-08	0.410	0.480	0.410	0.420	0.373	560,000
2022-02-07	0.420	0.420	0.410	0.410	0.365	1,160,000
2022-02-04	0.425	0.430	0.410	0.415	0.369	1,000,000
2022-01-31	0.450	0.455	0.430	0.430	0.382	440,000
2022-01-28	0.440	0.450	0.430	0.445	0.396	1,060,000
2022-01-27	0.445	0.450	0.430	0.440	0.391	500,000
2022-01-26	0.445	0.445	0.430	0.440	0.391	160,000
2022-01-25	0.450	0.450	0.450	0.450	0.400	60,000
2022-01-21	0.445	0.465	0.445	0.450	0.400	240,000
2022-01-20	0.455	0.455	0.435	0.435	0.387	200,000
2022-01-19	0.450	0.500	0.440	0.440	0.391	420,000
2022-01-18	0.420	0.420	0.410	0.420	0.373	280,000
2022-01-17	0.470	0.470	0.430	0.430	0.382	800,000
2022-01-14	0.500	0.500	0.495	0.495	0.440	160,000
2022-01-13	0.510	0.510	0.500	0.500	0.445	140,000
2022-01-12	0.490	0.500	0.490	0.495	0.440	120,000
2022-01-11	0.490	0.495	0.485	0.485	0.431	340,000
2022-01-10	0.480	0.490	0.480	0.490	0.436	100,000
2022-01-07	0.500	0.500	0.500	0.500	0.445	120,000
2022-01-06	0.490	0.495	0.490	0.495	0.440	100,000
2022-01-05	0.520	0.520	0.500	0.500	0.445	720,000
2022-01-04	0.530	0.540	0.510	0.510	0.453	242,000
2022-01-03	0.510	0.530	0.510	0.530	0.471	380,000
2021-12-31	0.510	0.510	0.510	0.510	0.453	300,000
2021-12-30	0.530	0.530	0.510	0.510	0.453	100,000
2021-12-29	0.530	0.530	0.520	0.530	0.471	540,000
2021-12-28	0.520	0.520	0.510	0.510	0.453	320,000
2021-12-24	0.530	0.530	0.510	0.510	0.453	140,000
2021-12-23	0.510	0.530	0.510	0.510	0.453	840,000
2021-12-22	0.510	0.520	0.510	0.510	0.453	380,000
2021-12-21	0.510	0.550	0.510	0.540	0.480	420,000
2021-12-20	0.510	0.510	0.510	0.510	0.453	4,540,000
2021-12-17	0.510	0.510	0.510	0.510	0.453	5,000,000
2021-12-16	0.510	0.510	0.510	0.510	0.453	5,040,000
2021-12-15	0.540	0.540	0.500	0.510	0.445	5,880,000
2021-12-14	0.540	0.550	0.520	0.530	0.462	920,000
2021-12-13	0.510	0.580	0.510	0.560	0.488	680,000
2021-12-10	0.510	0.510	0.510	0.510	0.445	4,660,000
2021-12-09	0.510	0.510	0.500	0.510	0.445	5,320,000
2021-12-08	0.510	0.510	0.510	0.510	0.445	5,020,000
2021-12-07	0.520	0.520	0.500	0.510	0.445	5,340,000
2021-12-06	0.520	0.530	0.520	0.530	0.462	880,000
2021-12-03	0.510	0.510	0.510	0.510	0.445	3,820,000
2021-12-02	0.510	0.510	0.510	0.510	0.445	5,080,000
2021-12-01	0.510	0.510	0.500	0.500	0.436	5,100,000
2021-11-30	0.510	0.510	0.490	0.490	0.427	6,080,000
2021-11-29	0.500	0.510	0.500	0.500	0.436	600,000
2021-11-26	0.500	0.510	0.500	0.500	0.436	580,000
2021-11-25	0.510	0.520	0.490	0.490	0.427	540,000
2021-11-24	0.490	0.495	0.490	0.495	0.431	960,000
2021-11-23	0.500	0.500	0.490	0.495	0.431	1,020,000
2021-11-22	0.500	0.500	0.495	0.500	0.436	1,120,000
2021-11-19	0.485	0.500	0.480	0.495	0.431	1,040,000
2021-11-18	0.500	0.500	0.485	0.495	0.431	1,160,000
2021-11-17	0.520	0.520	0.480	0.510	0.445	660,000

← NewerPage 19 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.