Pizu Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.360	0.370	0.350	0.350	0.319	780,000
2023-05-22	0.350	0.365	0.345	0.355	0.324	980,000
2023-05-19	0.360	0.375	0.345	0.350	0.319	760,000
2023-05-18	0.355	0.365	0.345	0.365	0.333	880,000
2023-05-17	0.350	0.360	0.340	0.350	0.319	840,000
2023-05-16	0.350	0.360	0.350	0.360	0.328	740,000
2023-05-15	0.350	0.355	0.350	0.355	0.324	940,000
2023-05-12	0.355	0.365	0.345	0.355	0.324	920,000
2023-05-11	0.360	0.370	0.350	0.355	0.324	924,000
2023-05-10	0.375	0.375	0.355	0.365	0.333	800,000
2023-05-09	0.345	0.365	0.345	0.365	0.333	880,000
2023-05-08	0.360	0.380	0.350	0.355	0.324	900,000
2023-05-05	0.355	0.360	0.345	0.355	0.324	840,000
2023-05-04	0.350	0.355	0.340	0.355	0.324	1,080,000
2023-05-03	0.350	0.350	0.340	0.345	0.315	880,000
2023-05-02	0.365	0.365	0.350	0.355	0.324	860,000
2023-04-28	0.380	0.380	0.355	0.365	0.333	940,000
2023-04-27	0.380	0.380	0.340	0.365	0.333	1,000,000
2023-04-26	0.370	0.370	0.360	0.365	0.333	760,000
2023-04-25	0.360	0.385	0.360	0.375	0.342	820,000
2023-04-24	0.385	0.390	0.365	0.380	0.347	860,000
2023-04-21	0.360	0.400	0.360	0.385	0.351	724,000
2023-04-20	0.370	0.375	0.350	0.370	0.338	820,000
2023-04-19	0.345	0.360	0.345	0.360	0.328	1,560,000
2023-04-18	0.350	0.365	0.350	0.350	0.319	3,540,000
2023-04-17	0.345	0.360	0.335	0.350	0.319	820,000
2023-04-14	0.355	0.355	0.335	0.340	0.310	880,000
2023-04-13	0.350	0.350	0.335	0.340	0.310	960,000
2023-04-12	0.350	0.360	0.335	0.345	0.315	940,000
2023-04-11	0.350	0.370	0.350	0.355	0.324	920,000
2023-04-06	0.345	0.345	0.325	0.340	0.310	1,020,000
2023-04-04	0.345	0.355	0.330	0.335	0.306	920,000
2023-04-03	0.360	0.370	0.330	0.340	0.310	980,000
2023-03-31	0.365	0.370	0.350	0.360	0.328	840,000
2023-03-30	0.350	0.365	0.350	0.360	0.328	2,960,000
2023-03-29	0.355	0.370	0.345	0.350	0.319	920,000
2023-03-28	0.350	0.365	0.350	0.350	0.319	1,020,000
2023-03-27	0.315	0.355	0.315	0.340	0.310	1,100,000
2023-03-24	0.335	0.335	0.310	0.325	0.296	1,240,000
2023-03-23	0.360	0.360	0.335	0.335	0.306	940,000
2023-03-22	0.350	0.355	0.340	0.350	0.319	920,000
2023-03-21	0.350	0.355	0.350	0.350	0.319	860,000
2023-03-20	0.340	0.355	0.340	0.350	0.319	940,000
2023-03-17	0.360	0.370	0.350	0.350	0.319	1,080,000
2023-03-16	0.365	0.370	0.350	0.365	0.333	1,140,000
2023-03-15	0.365	0.370	0.355	0.365	0.333	960,000
2023-03-14	0.360	0.365	0.360	0.360	0.328	880,000
2023-03-13	0.365	0.375	0.360	0.365	0.333	940,000
2023-03-10	0.360	0.365	0.360	0.360	0.328	920,000
2023-03-09	0.360	0.360	0.355	0.355	0.324	360,000
2023-03-08	0.365	0.370	0.360	0.360	0.328	980,000
2023-03-07	0.365	0.370	0.365	0.365	0.333	840,000
2023-03-06	0.370	0.370	0.365	0.365	0.333	880,000
2023-03-03	0.365	0.370	0.365	0.370	0.338	1,000,000
2023-03-02	0.365	0.365	0.365	0.365	0.333	1,120,000
2023-03-01	0.375	0.395	0.360	0.365	0.333	1,140,000
2023-02-28	0.380	0.385	0.370	0.370	0.338	880,000
2023-02-27	0.385	0.385	0.370	0.375	0.342	820,000
2023-02-24	0.385	0.385	0.380	0.385	0.351	980,000
2023-02-23	0.390	0.390	0.380	0.390	0.356	740,000

← NewerPage 15 of 21 · 1,230 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.