Pizu Group Holdings Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
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
2021-10-29	0.530	0.530	0.530	0.530	0.462	0
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

← NewerPage 21 of 21 · 1,229 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.