HKSE - Delayed Quote
HKD
Pizu Group Holdings Limited (9893.HK)
1.505
-0.025
(-1.63%)
At close: November 6 at 3:23:32 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.505
1.505
1.505
1.505
1.505
40,000
Nov 5, 2026
1.530
1.530
1.530
1.530
1.530
40,000
Nov 4, 2026
1.500
1.500
1.420
1.420
1.420
160,000
Nov 3, 2026
1.410
1.410
1.410
1.410
1.410
-
Nov 2, 2026
1.500
1.500
1.500
1.495
1.495
100,000
Oct 30, 2026
1.395
1.395
1.395
1.395
1.395
60,000
Oct 29, 2026
1.395
1.395
1.395
1.395
1.395
-
Oct 28, 2026
1.395
1.395
1.395
1.395
1.395
-
Oct 27, 2026
1.390
1.390
1.390
1.390
1.390
-
Oct 26, 2026
1.390
1.390
1.390
1.390
1.390
-
Oct 23, 2026
1.390
1.390
1.390
1.390
1.390
60,000
Oct 22, 2026
1.390
1.390
1.390
1.390
1.390
200,000
Oct 21, 2026
1.390
1.390
1.390
1.390
1.390
40,000
Oct 20, 2026
1.390
1.390
1.390
1.390
1.390
-
Oct 16, 2026
1.400
1.400
1.380
1.390
1.390
236,000
Oct 15, 2026
1.400
1.410
1.325
1.405
1.405
560,000
Oct 14, 2026
1.380
1.415
1.325
1.400
1.400
500,000
Oct 13, 2026
1.380
1.440
1.285
1.290
1.290
400,000
Oct 12, 2026
1.455
1.455
1.265
1.380
1.380
1,060,000
Oct 9, 2026
1.455
1.455
1.455
1.455
1.455
40,000
Oct 8, 2026
1.445
1.445
1.445
1.445
1.445
-
Oct 7, 2026
1.445
1.445
1.440
1.445
1.445
40,000
Oct 6, 2026
1.365
1.440
1.365
1.440
1.440
180,000
Oct 5, 2026
1.450
1.450
1.280
1.370
1.370
420,000
Oct 2, 2026
1.450
1.450
1.450
1.450
1.450
-
Sep 30, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
1.450
1.455
1.430
1.430
1.430
210,000
Sep 29, 2026
1.460
1.460
1.460
1.460
1.432
-
Sep 28, 2026
1.450
1.450
1.450
1.450
1.422
-
Sep 25, 2026
1.450
1.450
1.450
1.450
1.422
-
Sep 24, 2026
1.485
1.485
1.250
1.450
1.422
2,760,000
Sep 23, 2026
1.470
1.540
1.450
1.485
1.457
400,000
Sep 22, 2026
1.480
1.480
1.480
1.480
1.452
-
Sep 21, 2026
1.480
1.480
1.465
1.465
1.437
140,000
Sep 18, 2026
1.520
1.540
1.455
1.455
1.427
3,460,000
Sep 17, 2026
1.550
1.565
1.475
1.475
1.447
7,020,000
Sep 16, 2026
1.600
1.610
1.560
1.565
1.535
3,740,000
Sep 15, 2026
1.600
1.600
1.600
1.600
1.569
40,000
Sep 14, 2026
1.600
1.600
1.550
1.600
1.569
420,000
Sep 11, 2026
1.650
1.650
1.580
1.585
1.555
60,000
Sep 10, 2026
1.580
1.580
1.580
1.580
1.550
-
Sep 9, 2026
1.565
1.565
1.565
1.565
1.535
-
Sep 8, 2026
1.560
1.560
1.560
1.560
1.530
-
Sep 7, 2026
1.555
1.555
1.555
1.555
1.525
-
Sep 4, 2026
1.610
1.620
1.550
1.550
1.520
820,000
Sep 3, 2026
1.650
1.650
1.650
1.650
1.618
-
Sep 2, 2026
1.650
1.650
1.650
1.650
1.618
-
Sep 1, 2026
1.665
1.650
1.650
1.650
1.618
40,000
Aug 31, 2026
1.675
1.675
1.675
1.675
1.643
-
Aug 28, 2026
1.675
1.675
1.675
1.675
1.643
-
Aug 27, 2026
1.710
1.710
1.680
1.675
1.643
40,000
Aug 26, 2026
1.630
1.630
1.630
1.630
1.599
-
Aug 25, 2026
1.610
1.650
1.610
1.615
1.584
560,000
Aug 24, 2026
1.650
1.650
1.650
1.650
1.618
-
Aug 21, 2026
1.650
1.650
1.650
1.650
1.618
-
Aug 20, 2026
1.630
1.650
1.560
1.620
1.589
1,300,000
Aug 19, 2026
1.680
1.680
1.630
1.630
1.599
94,000
Aug 18, 2026
1.670
1.670
1.670
1.670
1.638
20,000
Aug 17, 2026
1.670
1.670
1.670
1.670
1.638
80,000
Aug 14, 2026
1.655
1.685
1.630
1.685
1.653
400,000
Aug 13, 2026
1.685
1.710
1.685
1.710
1.677
40,000
Aug 12, 2026
1.715
1.715
1.715
1.715
1.682
-
Aug 11, 2026
1.715
1.715
1.715
1.715
1.682
60,000
Aug 10, 2026
1.715
1.715
1.680
1.715
1.682
60,000
Aug 7, 2026
1.710
1.790
1.690
1.715
1.682
240,000
Aug 6, 2026
1.710
1.710
1.710
1.710
1.677
-
Aug 5, 2026
1.690
1.715
1.690
1.710
1.677
120,000
Aug 4, 2026
1.690
1.690
1.690
1.690
1.658
-
Aug 3, 2026
1.690
1.690
1.690
1.690
1.658
-
Jul 31, 2026
1.700
1.700
1.700
1.700
1.667
20,000
Jul 30, 2026
1.710
1.710
1.710
1.710
1.677
-
Jul 29, 2026
1.710
1.710
1.710
1.710
1.677
-
Jul 28, 2026
1.710
1.710
1.710
1.710
1.677
-
Jul 27, 2026
1.710
1.710
1.710
1.710
1.677
-
Jul 24, 2026
1.710
1.710
1.710
1.710
1.677
-
Jul 23, 2026
1.720
1.720
1.660
1.670
1.638
560,000
Jul 22, 2026
1.710
1.710
1.710
1.710
1.677
-
Jul 21, 2026
1.710
1.710
1.710
1.710
1.677
-
Jul 20, 2026
1.700
1.700
1.700
1.700
1.667
-
Jul 17, 2026
1.720
1.720
1.700
1.700
1.667
280,000
Jul 16, 2026
1.720
1.720
1.720
1.720
1.687
25,000
Jul 15, 2026
1.740
1.740
1.710
1.710
1.677
40,000
Jul 14, 2026
1.750
1.750
1.750
1.750
1.716
-
Jul 13, 2026
1.750
1.750
1.750
1.750
1.716
-
Jul 10, 2026
1.730
1.730
1.700
1.710
1.677
220,000
Jul 9, 2026
1.730
1.730
1.720
1.720
1.687
240,000
Jul 8, 2026
1.750
1.750
1.680
1.720
1.687
420,000
Jul 7, 2026
1.760
1.760
1.750
1.750
1.716
220,000
Jul 6, 2026
1.760
1.760
1.760
1.760
1.726
-
Jul 3, 2026
1.790
1.800
1.770
1.770
1.736
600,000
Jul 2, 2026
1.800
1.800
1.770
1.780
1.746
300,000
Jun 30, 2026
1.890
1.890
1.790
1.790
1.756
420,000
Jun 29, 2026
1.810
1.900
1.770
1.900
1.864
380,000
Jun 26, 2026
1.840
1.840
1.840
1.840
1.805
-
Jun 25, 2026
1.830
1.930
1.830
1.830
1.795
360,000
Jun 24, 2026
1.890
1.890
1.840
1.850
1.815
180,000
Jun 23, 2026
1.910
1.910
1.870
1.890
1.854
220,000
Jun 22, 2026
1.860
1.910
1.860
1.910
1.873
180,000
Jun 18, 2026
1.840
1.940
1.810
1.940
1.903
3,180,000
Jun 17, 2026
1.940
1.940
1.840
1.840
1.805
80,000
Jun 16, 2026
1.850
1.870
1.850
1.860
1.824
640,000
Jun 15, 2026
1.810
1.950
1.810
1.860
1.824
1,740,000
Jun 12, 2026
1.800
1.820
1.780
1.810
1.775
980,000
Jun 11, 2026
1.830
1.820
1.810
1.810
1.775
140,000
Jun 10, 2026
1.850
1.850
1.830
1.850
1.815
360,000
Jun 9, 2026
1.840
1.850
1.840
1.850
1.815
80,000
Jun 8, 2026
1.900
1.900
1.830
1.850
1.815
360,000
Jun 5, 2026
1.890
1.920
1.890
1.910
1.873
100,000
Jun 4, 2026
1.880
1.920
1.880
1.890
1.854
220,000
Jun 3, 2026
1.880
1.890
1.880
1.880
1.844
500,000
Jun 2, 2026
1.910
1.910
1.870
1.880
1.844
640,000
Jun 1, 2026
1.900
1.930
1.900
1.930
1.893
340,000
May 29, 2026
1.870
1.890
1.870
1.890
1.854
100,000
May 28, 2026
1.950
1.950
1.830
1.870
1.834
920,000
May 27, 2026
1.980
2.000
1.910
1.970
1.932
760,000
May 26, 2026
1.830
1.920
1.820
1.920
1.883
920,000
May 22, 2026
2.020
2.040
1.820
1.820
1.785
3,245,000
May 21, 2026
2.050
2.060
2.000
2.000
1.962
820,000
May 20, 2026
2.190
2.190
2.030
2.030
1.991
920,000
May 19, 2026
2.000
2.030
2.000
2.030
1.991
400,000
May 18, 2026
2.070
2.070
2.000
2.000
1.962
540,000
May 15, 2026
2.110
2.110
2.040
2.060
2.020
1,300,000
May 14, 2026
2.120
2.120
2.030
2.100
2.060
2,429,500
May 13, 2026
1.980
2.160
1.980
2.120
2.079
4,700,000
May 12, 2026
1.950
1.980
1.930
1.980
1.942
1,200,000
May 11, 2026
1.870
1.950
1.870
1.900
1.864
1,061,000
May 8, 2026
1.840
1.930
1.840
1.870
1.834
2,260,000
May 7, 2026
1.820
1.840
1.800
1.800
1.765
1,560,000
May 6, 2026
1.770
1.920
1.760
1.810
1.775
1,700,000
May 5, 2026
1.810
1.810
1.750
1.770
1.736
1,140,000
May 4, 2026
1.730
1.820
1.730
1.810
1.775
1,000,000
Apr 30, 2026
1.800
1.800
1.720
1.790
1.756
500,000
Apr 29, 2026
1.740
1.800
1.730
1.800
1.765
1,050,000
Apr 28, 2026
1.650
1.780
1.650
1.730
1.697
2,558,000
Apr 27, 2026
1.630
1.640
1.620
1.620
1.589
630,000
Apr 24, 2026
1.620
1.680
1.610
1.610
1.579
840,000
Apr 23, 2026
1.590
1.650
1.590
1.620
1.589
860,000
Apr 22, 2026
1.600
1.610
1.600
1.610
1.579
260,000
Apr 21, 2026
1.590
1.610
1.580
1.590
1.560
420,000
Apr 20, 2026
1.600
1.600
1.580
1.590
1.560
620,000
Apr 17, 2026
1.600
1.600
1.600
1.600
1.569
60,000
Apr 16, 2026
1.570
1.600
1.550
1.600
1.569
440,000
Apr 15, 2026
1.600
1.590
1.560
1.570
1.540
400,000
Apr 14, 2026
1.580
1.640
1.580
1.580
1.550
140,000
Apr 13, 2026
1.600
1.600
1.580
1.580
1.550
360,000
Apr 10, 2026
1.600
1.600
1.600
1.600
1.569
180,000
Apr 9, 2026
1.610
1.620
1.600
1.600
1.569
360,000
Apr 8, 2026
1.680
1.690
1.610
1.610
1.579
700,000
Apr 2, 2026
1.600
1.600
1.600
1.600
1.569
-
Apr 1, 2026
1.600
1.600
1.600
1.600
1.569
240,000
Mar 31, 2026
1.600
1.600
1.600
1.600
1.569
40,000
Mar 30, 2026
1.680
1.680
1.570
1.590
1.560
120,000
Mar 27, 2026
1.510
1.700
1.510
1.700
1.667
560,000
Mar 26, 2026
1.550
1.550
1.510
1.510
1.481
460,000
Mar 25, 2026
1.530
1.550
1.520
1.550
1.520
160,000
Mar 24, 2026
1.520
1.520
1.470
1.490
1.461
1,140,000
Mar 23, 2026
1.560
1.560
1.490
1.490
1.461
940,000
Mar 20, 2026
1.610
1.610
1.530
1.580
1.550
2,940,000
Mar 19, 2026
1.640
1.650
1.630
1.640
1.609
350,000
Mar 18, 2026
1.700
1.720
1.640
1.640
1.609
360,000
Mar 17, 2026
1.660
1.700
1.630
1.630
1.599
480,000
Mar 16, 2026
1.660
1.670
1.650
1.650
1.618
640,000
Mar 13, 2026
1.640
1.730
1.640
1.690
1.658
763,446
Mar 12, 2026
1.690
1.690
1.610
1.640
1.609
820,000
Mar 11, 2026
1.690
1.690
1.690
1.690
1.658
40,000
Mar 10, 2026
1.670
1.730
1.660
1.690
1.658
896,000
Mar 9, 2026
1.670
1.670
1.610
1.660
1.628
600,500
Mar 6, 2026
1.740
1.740
1.660
1.660
1.628
600,000
Mar 5, 2026
1.690
1.700
1.660
1.690
1.658
260,000
Mar 4, 2026
1.730
1.740
1.640
1.700
1.667
1,660,000
Mar 3, 2026
1.750
1.760
1.720
1.750
1.716
340,500
Mar 2, 2026
1.760
1.790
1.750
1.780
1.746
1,646,000
Feb 27, 2026
1.780
1.780
1.740
1.750
1.716
480,000
Feb 26, 2026
1.760
1.780
1.730
1.730
1.697
520,000
Feb 25, 2026
1.790
1.790
1.720
1.740
1.707
1,600,000
Feb 24, 2026
1.780
1.790
1.770
1.770
1.736
1,000,000
Feb 23, 2026
1.800
1.850
1.790
1.830
1.795
500,000
Feb 20, 2026
1.760
1.800
1.730
1.790
1.756
940,000
Feb 16, 2026
1.830
1.830
1.830
1.830
1.795
-
Feb 13, 2026
1.750
1.850
1.730
1.810
1.775
2,700,000
Feb 12, 2026
1.790
1.800
1.710
1.740
1.707
1,180,000
Feb 11, 2026
1.730
1.800
1.720
1.790
1.756
2,000,000
Feb 10, 2026
1.690
1.750
1.690
1.730
1.697
1,121,760
Feb 9, 2026
1.680
1.740
1.680
1.690
1.658
1,889,277
Feb 6, 2026
1.560
1.670
1.560
1.630
1.599
600,000
Feb 5, 2026
1.600
1.600
1.510
1.560
1.530
2,100,000
Feb 4, 2026
1.750
1.750
1.600
1.660
1.628
2,240,000
Feb 3, 2026
1.660
1.840
1.650
1.750
1.716
1,571,647
Feb 2, 2026
1.750
1.750
1.630
1.660
1.628
2,860,000
Jan 30, 2026
1.930
1.930
1.520
1.730
1.697
5,280,000
Jan 29, 2026
1.500
1.800
1.440
1.780
1.746
8,758,000
Jan 28, 2026
1.370
1.440
1.300
1.420
1.393
4,560,000
Jan 27, 2026
1.310
1.570
1.310
1.370
1.344
5,210,760
Jan 26, 2026
1.090
1.350
1.080
1.290
1.265
4,460,000
Jan 23, 2026
1.090
1.100
1.060
1.090
1.069
4,140,000
Jan 22, 2026
1.010
1.070
1.010
1.060
1.040
2,260,000
Jan 21, 2026
0.990
1.020
0.990
1.000
0.981
2,460,000
Jan 20, 2026
0.980
0.990
0.980
0.990
0.971
820,000
Jan 19, 2026
0.980
0.990
0.980
0.980
0.961
1,320,000
Jan 16, 2026
1.020
1.000
0.980
0.990
0.971
1,180,000
Jan 15, 2026
0.930
1.030
0.930
1.000
0.981
4,920,000
Jan 14, 2026
0.920
0.950
0.920
0.950
0.932
1,500,000
Jan 13, 2026
0.890
0.920
0.890
0.910
0.893
1,080,000
Jan 12, 2026
0.920
0.930
0.890
0.890
0.873
3,440,000
Jan 9, 2026
0.940
0.940
0.890
0.930
0.912
3,580,000
Jan 8, 2026
0.940
0.950
0.940
0.940
0.922
340,000
Jan 7, 2026
0.940
0.950
0.930
0.950
0.932
760,000
Jan 6, 2026
0.940
0.950
0.940
0.940
0.922
560,000
Jan 5, 2026
0.950
0.950
0.930
0.940
0.922
340,000
Jan 2, 2026
0.930
0.950
0.930
0.950
0.932
740,000
Dec 31, 2025
0.940
0.940
0.940
0.940
0.922
-
Dec 30, 2025
0.950
0.950
0.930
0.940
0.922
656,000
Dec 29, 2025
0.940
0.950
0.940
0.950
0.932
1,000,000
Dec 24, 2025
0.950
0.950
0.950
0.950
0.932
-
Dec 23, 2025
0.950
0.950
0.950
0.950
0.932
900,000
Dec 22, 2025
0.950
0.960
0.950
0.950
0.932
880,000
Dec 19, 2025
0.950
0.950
0.950
0.950
0.932
800,000
Dec 18, 2025
0.950
0.960
0.950
0.950
0.932
400,000
Dec 17, 2025
0.960
0.970
0.950
0.960
0.942
800,000
Dec 16, 2025
0.960
0.970
0.940
0.960
0.942
900,000
Dec 15, 2025
0.960
0.960
0.960
0.960
0.942
-
Dec 12, 2025
0.960
0.980
0.950
0.960
0.942
480,000
Dec 11, 2025
0.960
0.960
0.960
0.960
0.942
760,000
Dec 10, 2025
0.960
0.960
0.950
0.960
0.942
500,000
Dec 9, 2025
0.950
0.960
0.940
0.950
0.932
460,000
Dec 8, 2025
0.970
0.970
0.970
0.970
0.951
-
Dec 5, 2025
0.950
0.970
0.930
0.970
0.951
340,000
Dec 4, 2025
0.950
0.960
0.950
0.960
0.942
204,000
Dec 3, 2025
0.950
0.960
0.930
0.940
0.922
140,000
Dec 2, 2025
0.960
1.050
0.950
0.960
0.942
1,023,500
Dec 1, 2025
0.950
0.950
0.950
0.950
0.932
-
Nov 28, 2025
0.950
0.950
0.950
0.950
0.932
160,000
Nov 27, 2025
0.930
0.930
0.920
0.920
0.902
40,000
Nov 26, 2025
0.950
0.950
0.930
0.930
0.912
120,000
Nov 25, 2025
0.930
0.930
0.900
0.920
0.902
100,000
Nov 24, 2025
0.910
0.930
0.900
0.930
0.912
220,000
Nov 21, 2025
0.930
0.930
0.900
0.910
0.893
720,000
Nov 20, 2025
0.960
0.960
0.940
0.940
0.922
1,420,000
Nov 19, 2025
0.990
0.990
0.950
0.950
0.932
100,000
Nov 18, 2025
0.950
0.970
0.950
0.960
0.942
160,000
Nov 17, 2025
0.950
1.030
0.930
0.970
0.951
2,080,000
Nov 14, 2025
0.940
0.950
0.930
0.950
0.932
1,480,000
Nov 13, 2025
0.940
0.940
0.940
0.940
0.922
-
Nov 12, 2025
0.940
0.940
0.940
0.940
0.922
-
Nov 11, 2025
0.950
0.950
0.930
0.940
0.922
400,000
Nov 10, 2025
0.920
0.960
0.920
0.950
0.932
300,000
Nov 7, 2025
0.920
0.920
0.920
0.920
0.902
40,000
Nov 6, 2025
0.950
0.950
0.900
0.920
0.902
880,000
