Pizu Group Holdings Limited (HKG:9893)
Hong Kong · Delayed Price · Currency is HKD 1.455
+0.010 (0.69%)
Oct 9, 2026, 2:53 PM HKT
Pizu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 40,000 |
| Oct 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 7, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.35% | 40,000 |
| Oct 6, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.11% | 180,000 |
| Oct 5, 2026 | 1.45 | 1.45 | 1.28 | 1.37 | 1.37 | -5.52% | 420,000 |
| Oct 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Sep 30, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.14% | 210,000 |
| Sep 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | 0.69% | - |
| Sep 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | - | - |
| Sep 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | - | - |
| Sep 24, 2026 | 1.49 | 1.49 | 1.25 | 1.45 | 1.42 | -2.36% | 2,760,000 |
| Sep 23, 2026 | 1.47 | 1.54 | 1.45 | 1.49 | 1.46 | 0.34% | 400,000 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 1.02% | - |
| Sep 21, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.44 | 0.69% | 140,000 |
| Sep 18, 2026 | 1.52 | 1.54 | 1.46 | 1.46 | 1.43 | -1.36% | 3,460,000 |
| Sep 17, 2026 | 1.55 | 1.57 | 1.48 | 1.48 | 1.45 | -5.75% | 7,020,000 |
| Sep 16, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.53 | -2.19% | 3,740,000 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | - | 40,000 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.57 | 0.95% | 420,000 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.55 | 0.32% | 60,000 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 0.96% | - |
| Sep 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 0.32% | - |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 0.32% | - |
| Sep 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 0.32% | - |
| Sep 4, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.52 | -6.06% | 820,000 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | - | - |
| Sep 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | - | - |
| Sep 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.49% | 40,000 |
| Aug 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | - |
| Aug 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | - | - |
| Aug 27, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.64 | 2.76% | 40,000 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.63 | 1.63 | 1.60 | 0.93% | 40,000 |
| Aug 25, 2026 | 1.61 | 1.65 | 1.61 | 1.62 | 1.58 | -2.12% | 560,000 |
| Aug 24, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.62 | - | 100,000 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.65 | 1.62 | 1.85% | 20,000 |
| Aug 20, 2026 | 1.63 | 1.65 | 1.56 | 1.62 | 1.59 | -0.61% | 1,300,000 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.60 | -2.40% | 94,000 |
| Aug 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | - | 20,000 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -0.89% | 80,000 |
| Aug 14, 2026 | 1.66 | 1.69 | 1.63 | 1.69 | 1.65 | -1.46% | 400,000 |
| Aug 13, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.68 | -0.29% | 40,000 |
| Aug 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.68 | - | - |
| Aug 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.68 | - | 60,000 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.68 | - | 60,000 |
| Aug 7, 2026 | 1.71 | 1.79 | 1.69 | 1.72 | 1.68 | 0.29% | 240,000 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | - | 20,000 |
| Aug 5, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.68 | 1.18% | 120,000 |
| Aug 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | - |
| Aug 3, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.66 | -0.59% | 80,000 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.58% | 20,000 |