Pizu Group Holdings Limited (HKG:9893)
Hong Kong · Delayed Price · Currency is HKD 1.710
-0.040 (-2.29%)
Jul 15, 2026, 2:44 PM HKT
Pizu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | - | -0.57% | 20,000 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | - |
| Jul 10, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 220,000 |
| Jul 9, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 240,000 |
| Jul 8, 2026 | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | -1.71% | 420,000 |
| Jul 7, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 220,000 |
| Jul 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 60,000 |
| Jul 3, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 600,000 |
| Jul 2, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 300,000 |
| Jun 30, 2026 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -5.79% | 420,000 |
| Jun 29, 2026 | 1.81 | 1.90 | 1.77 | 1.90 | 1.90 | 3.26% | 380,000 |
| Jun 26, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.84 | 0.55% | 40,000 |
| Jun 25, 2026 | 1.83 | 1.93 | 1.83 | 1.83 | 1.83 | -1.08% | 360,000 |
| Jun 24, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -2.12% | 180,000 |
| Jun 23, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 220,000 |
| Jun 22, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -1.55% | 180,000 |
| Jun 18, 2026 | 1.84 | 1.94 | 1.81 | 1.94 | 1.94 | 5.43% | 3,180,000 |
| Jun 17, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -1.08% | 80,000 |
| Jun 16, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 640,000 |
| Jun 15, 2026 | 1.81 | 1.95 | 1.81 | 1.86 | 1.86 | 2.76% | 1,740,000 |
| Jun 12, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | - | 980,000 |
| Jun 11, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -2.16% | 140,000 |
| Jun 10, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 360,000 |
| Jun 9, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 80,000 |
| Jun 8, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -3.14% | 360,000 |
| Jun 5, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 100,000 |
| Jun 4, 2026 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 220,000 |
| Jun 3, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 500,000 |
| Jun 2, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -2.59% | 640,000 |
| Jun 1, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 2.12% | 340,000 |
| May 29, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 100,000 |
| May 28, 2026 | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | -5.08% | 920,000 |
| May 27, 2026 | 1.98 | 2.00 | 1.91 | 1.97 | 1.97 | 2.60% | 760,000 |
| May 26, 2026 | 1.83 | 1.92 | 1.82 | 1.92 | 1.92 | 5.49% | 920,000 |
| May 22, 2026 | 2.02 | 2.04 | 1.82 | 1.82 | 1.82 | -9.00% | 3,245,000 |
| May 21, 2026 | 2.05 | 2.06 | 2.00 | 2.00 | 2.00 | -1.48% | 820,000 |
| May 20, 2026 | 2.19 | 2.19 | 2.03 | 2.03 | 2.03 | - | 920,000 |
| May 19, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.50% | 400,000 |
| May 18, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -2.91% | 540,000 |
| May 15, 2026 | 2.11 | 2.11 | 2.04 | 2.06 | 2.06 | -1.90% | 1,300,000 |
| May 14, 2026 | 2.12 | 2.12 | 2.03 | 2.10 | 2.10 | -0.94% | 2,429,500 |
| May 13, 2026 | 1.98 | 2.16 | 1.98 | 2.12 | 2.12 | 7.07% | 4,700,000 |
| May 12, 2026 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 4.21% | 1,200,000 |
| May 11, 2026 | 1.87 | 1.95 | 1.87 | 1.90 | 1.90 | 1.60% | 1,061,000 |
| May 8, 2026 | 1.84 | 1.93 | 1.84 | 1.87 | 1.87 | 3.89% | 2,260,000 |
| May 7, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 1,560,000 |
| May 6, 2026 | 1.77 | 1.92 | 1.76 | 1.81 | 1.81 | 2.26% | 1,700,000 |
| May 5, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -2.21% | 1,140,000 |
| May 4, 2026 | 1.73 | 1.82 | 1.73 | 1.81 | 1.81 | 1.12% | 1,000,000 |