Pizu Group Holdings Limited (HKG:9893)
Hong Kong · Delayed Price · Currency is HKD 1.870
-0.100 (-5.08%)
May 28, 2026, 4:08 PM HKT
Pizu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.72 | 1.79 | 1.79 | -0.56% | 500,000 |
| Apr 29, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 1,050,000 |
| Apr 28, 2026 | 1.65 | 1.78 | 1.65 | 1.73 | 1.73 | 6.79% | 2,558,000 |
| Apr 27, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | 0.62% | 630,000 |
| Apr 24, 2026 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | -0.62% | 840,000 |
| Apr 23, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 860,000 |
| Apr 22, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 1.26% | 260,000 |
| Apr 21, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 420,000 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 620,000 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 60,000 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 1.91% | 440,000 |
| Apr 15, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 400,000 |
| Apr 14, 2026 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | - | 140,000 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 360,000 |
| Apr 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 180,000 |
| Apr 9, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 360,000 |
| Apr 8, 2026 | 1.68 | 1.69 | 1.61 | 1.61 | 1.61 | 0.63% | 700,000 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 240,000 |
| Mar 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 40,000 |
| Mar 30, 2026 | 1.68 | 1.68 | 1.57 | 1.59 | 1.59 | -6.47% | 120,000 |
| Mar 27, 2026 | 1.51 | 1.70 | 1.51 | 1.70 | 1.70 | 12.58% | 560,000 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 460,000 |
| Mar 25, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 4.03% | 160,000 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | - | 1,140,000 |
| Mar 23, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -5.70% | 940,000 |
| Mar 20, 2026 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -3.66% | 2,940,000 |
| Mar 19, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 350,000 |
| Mar 18, 2026 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | 0.61% | 360,000 |
| Mar 17, 2026 | 1.66 | 1.70 | 1.63 | 1.63 | 1.63 | -1.21% | 480,000 |
| Mar 16, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -2.37% | 640,000 |
| Mar 13, 2026 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 3.05% | 763,446 |