Pizu Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	0.520	0.520	0.500	0.510	0.445	880,000
2021-11-15	0.550	0.550	0.510	0.510	0.445	1,020,000
2021-11-12	0.560	0.560	0.560	0.560	0.488	1,120,000
2021-11-11	0.530	0.560	0.530	0.560	0.488	1,220,000
2021-11-10	0.540	0.570	0.540	0.550	0.479	1,280,000
2021-11-09	0.540	0.540	0.520	0.540	0.471	1,300,000
2021-11-08	0.540	0.540	0.510	0.530	0.462	1,380,000
2021-11-05	0.520	0.540	0.510	0.540	0.471	14,622,000
2021-11-04	0.530	0.530	0.495	0.520	0.453	5,300,000
2021-11-03	0.540	0.540	0.540	0.540	0.471	1,200,000
2021-11-02	0.540	0.540	0.540	0.540	0.471	1,240,000
2021-11-01	0.530	0.530	0.520	0.530	0.462	1,260,000
2021-10-28	0.530	0.540	0.530	0.530	0.462	260,000
2021-10-27	0.510	0.520	0.510	0.510	0.445	160,000
2021-10-26	0.550	0.550	0.550	0.550	0.479	1,060,000
2021-10-25	0.550	0.560	0.530	0.540	0.471	6,880,000
2021-10-22	0.530	0.540	0.500	0.530	0.462	2,380,000
2021-10-21	0.520	0.520	0.510	0.520	0.453	2,120,000
2021-10-20	0.510	0.540	0.510	0.530	0.462	2,120,000
2021-10-19	0.485	0.530	0.485	0.520	0.453	2,140,000
2021-10-18	0.465	0.485	0.465	0.485	0.423	2,300,000

← NewerPage 20 of 20 · 1,161 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.