Pizu Group Holdings Limited (HKG:9893)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.010 (1.01%)
Jan 21, 2026, 3:56 PM HKT
Pizu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 820,000 |
| Jan 19, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 1,320,000 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 1,180,000 |
| Jan 15, 2026 | 0.93 | 1.03 | 0.93 | 1.00 | 1.00 | 5.26% | 4,920,000 |
| Jan 14, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 4.40% | 1,500,000 |
| Jan 13, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 1,080,000 |
| Jan 12, 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 3,440,000 |
| Jan 9, 2026 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -1.06% | 3,580,000 |
| Jan 8, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 340,000 |
| Jan 7, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 760,000 |
| Jan 6, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 560,000 |
| Jan 5, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 340,000 |
| Jan 2, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 740,000 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 120,000 |
| Dec 30, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 656,000 |
| Dec 29, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,000,000 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 918,400 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 900,000 |
| Dec 22, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 880,000 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 800,000 |
| Dec 18, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 400,000 |
| Dec 17, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 800,000 |
| Dec 16, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 900,000 |
| Dec 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 220,000 |
| Dec 12, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 480,000 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 760,000 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 500,000 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -2.06% | 460,000 |
| Dec 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 5, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 340,000 |
| Dec 4, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.13% | 204,000 |
| Dec 3, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 140,000 |
| Dec 2, 2025 | 0.96 | 1.05 | 0.95 | 0.96 | 0.96 | 1.05% | 1,023,500 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 140,000 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 160,000 |
| Nov 27, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 40,000 |
| Nov 26, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 1.09% | 120,000 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 100,000 |
| Nov 24, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 220,000 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -3.19% | 720,000 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 1,420,000 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 100,000 |
| Nov 18, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 160,000 |
| Nov 17, 2025 | 0.95 | 1.03 | 0.93 | 0.97 | 0.97 | 2.11% | 2,080,000 |
| Nov 14, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 1,480,000 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 20,000 |
| Nov 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 400,000 |
| Nov 10, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 300,000 |
| Nov 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 40,000 |