Pizu Group Holdings Limited (HKG:9893)
Hong Kong · Delayed Price · Currency is HKD 1.630
+0.015 (0.93%)
Aug 26, 2026, 11:22 AM HKT
Pizu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | 0.93% | 40,000 |
| Aug 25, 2026 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | -2.12% | 560,000 |
| Aug 24, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 100,000 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.65 | 1.65 | 1.85% | 20,000 |
| Aug 20, 2026 | 1.63 | 1.65 | 1.56 | 1.62 | 1.62 | -0.61% | 1,300,000 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 94,000 |
| Aug 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 20,000 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | 80,000 |
| Aug 14, 2026 | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | -1.46% | 400,000 |
| Aug 13, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.29% | 40,000 |
| Aug 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 60,000 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | - | 60,000 |
| Aug 7, 2026 | 1.71 | 1.79 | 1.69 | 1.72 | 1.72 | 0.29% | 240,000 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 20,000 |
| Aug 5, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 120,000 |
| Aug 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 3, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 80,000 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 20,000 |
| Jul 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 24, 2026 | 1.72 | 1.72 | 1.72 | 1.71 | 1.71 | 2.40% | 20,000 |
| Jul 23, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 560,000 |
| Jul 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Jul 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 280,000 |
| Jul 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 25,000 |
| Jul 15, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.29% | 40,000 |
| 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 |