Pizu Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.345	0.355	0.335	0.345	0.315	840,000
2023-08-16	0.350	0.355	0.345	0.345	0.315	820,000
2023-08-15	0.345	0.345	0.340	0.345	0.315	880,000
2023-08-14	0.345	0.350	0.340	0.345	0.315	4,400,000
2023-08-11	0.350	0.350	0.340	0.345	0.315	840,000
2023-08-10	0.370	0.370	0.340	0.345	0.315	1,000,000
2023-08-09	0.350	0.365	0.350	0.365	0.333	880,000
2023-08-08	0.355	0.355	0.345	0.350	0.319	860,000
2023-08-07	0.355	0.360	0.350	0.355	0.324	860,000
2023-08-04	0.360	0.360	0.355	0.355	0.324	820,000
2023-08-03	0.355	0.355	0.345	0.355	0.324	820,000
2023-08-02	0.360	0.365	0.350	0.350	0.319	840,000
2023-08-01	0.360	0.365	0.355	0.355	0.324	3,040,000
2023-07-31	0.370	0.370	0.350	0.360	0.328	900,000
2023-07-28	0.375	0.375	0.370	0.375	0.342	740,000
2023-07-27	0.385	0.385	0.375	0.375	0.342	800,000
2023-07-26	0.385	0.395	0.380	0.385	0.351	800,000
2023-07-25	0.390	0.405	0.385	0.385	0.351	820,000
2023-07-24	0.400	0.405	0.375	0.400	0.365	800,000
2023-07-21	0.400	0.410	0.395	0.400	0.365	740,000
2023-07-20	0.405	0.410	0.400	0.410	0.374	740,000
2023-07-19	0.410	0.415	0.380	0.405	0.369	760,000
2023-07-18	0.405	0.415	0.405	0.410	0.374	740,000
2023-07-14	0.415	0.420	0.405	0.415	0.379	760,000
2023-07-13	0.400	0.415	0.395	0.410	0.374	800,000
2023-07-12	0.395	0.405	0.390	0.400	0.365	800,000
2023-07-11	0.390	0.400	0.385	0.400	0.365	780,000
2023-07-10	0.380	0.400	0.370	0.395	0.360	818,000
2023-07-07	0.365	0.380	0.360	0.375	0.342	1,840,000
2023-07-06	0.370	0.380	0.355	0.365	0.333	2,780,000
2023-07-05	0.365	0.380	0.360	0.370	0.338	2,780,000
2023-07-04	0.360	0.420	0.360	0.370	0.338	2,760,000
2023-07-03	0.375	0.385	0.330	0.360	0.328	3,840,000
2023-06-30	0.360	0.385	0.360	0.385	0.351	820,000
2023-06-29	0.355	0.370	0.350	0.370	0.338	860,000
2023-06-28	0.360	0.360	0.350	0.355	0.324	840,000
2023-06-27	0.355	0.355	0.350	0.355	0.324	840,000
2023-06-26	0.360	0.365	0.355	0.355	0.324	840,000
2023-06-23	0.370	0.370	0.360	0.365	0.333	800,000
2023-06-21	0.380	0.380	0.365	0.375	0.342	880,000
2023-06-20	0.355	0.385	0.355	0.375	0.342	820,000
2023-06-19	0.360	0.370	0.355	0.360	0.328	920,000
2023-06-16	0.370	0.375	0.365	0.365	0.333	820,000
2023-06-15	0.360	0.390	0.360	0.370	0.338	800,000
2023-06-14	0.380	0.395	0.360	0.370	0.338	800,000
2023-06-13	0.385	0.395	0.365	0.380	0.347	840,000
2023-06-12	0.355	0.380	0.355	0.375	0.342	1,000,000
2023-06-09	0.350	0.380	0.350	0.365	0.333	920,000
2023-06-08	0.370	0.380	0.355	0.365	0.333	920,000
2023-06-07	0.345	0.370	0.345	0.365	0.333	820,000
2023-06-06	0.345	0.355	0.345	0.355	0.324	740,000
2023-06-05	0.365	0.380	0.350	0.355	0.324	840,000
2023-06-02	0.350	0.365	0.345	0.360	0.328	1,098,000
2023-06-01	0.345	0.350	0.345	0.350	0.319	820,000
2023-05-31	0.340	0.355	0.335	0.345	0.315	920,000
2023-05-30	0.340	0.350	0.340	0.345	0.315	800,000
2023-05-29	0.340	0.355	0.330	0.340	0.310	800,000
2023-05-25	0.345	0.350	0.345	0.350	0.319	880,000
2023-05-24	0.360	0.360	0.340	0.350	0.319	1,080,000
2023-05-23	0.360	0.370	0.350	0.350	0.319	780,000

← NewerPage 14 of 21 · 1,229 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.