Skip to main content
Pizu Group Holdings Limited (HKG:9893)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.700
+0.040 (2.41%)
Mar 10, 2026, 11:24 AM HKT

Pizu Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.671.671.611.65--0.60%540,500
Mar 6, 20261.741.741.661.661.66-1.78%600,000
Mar 5, 20261.691.701.661.691.69-0.59%260,000
Mar 4, 20261.731.741.641.701.70-2.86%1,660,000
Mar 3, 20261.751.761.721.751.75-1.69%340,500
Mar 2, 20261.761.791.751.781.781.71%1,646,000
Feb 27, 20261.781.781.741.751.751.16%480,000
Feb 26, 20261.761.781.731.731.73-0.57%520,000
Feb 25, 20261.791.791.721.741.74-1.69%1,600,000
Feb 24, 20261.781.791.771.771.77-3.28%1,000,000
Feb 23, 20261.801.851.791.831.832.23%500,000
Feb 20, 20261.801.801.731.791.79-2.19%940,000
Feb 16, 20261.851.931.831.831.831.10%1,240,000
Feb 13, 20261.751.851.731.811.814.02%2,700,000
Feb 12, 20261.791.801.711.741.74-2.79%1,180,000
Feb 11, 20261.731.801.721.791.793.47%2,000,000
Feb 10, 20261.691.751.691.731.732.37%1,121,760
Feb 9, 20261.681.741.681.691.693.68%1,889,277
Feb 6, 20261.561.671.561.631.634.49%600,000
Feb 5, 20261.601.601.511.561.56-6.02%2,100,000
Feb 4, 20261.751.751.601.661.66-5.14%2,240,000
Feb 3, 20261.661.841.651.751.755.42%1,571,647
Feb 2, 20261.751.751.631.661.66-4.05%2,860,000
Jan 30, 20261.931.931.521.731.73-2.81%5,280,000
Jan 29, 20261.501.801.441.781.7825.35%8,758,000
Jan 28, 20261.371.441.301.421.423.65%4,560,000
Jan 27, 20261.311.571.311.371.376.20%5,210,760
Jan 26, 20261.091.351.081.291.2918.35%4,460,000
Jan 23, 20261.091.101.061.091.092.83%4,140,000
Jan 22, 20261.011.071.011.061.066.00%2,260,000
Jan 21, 20260.991.020.991.001.001.01%2,460,000
Jan 20, 20260.980.990.980.990.991.02%820,000
Jan 19, 20260.980.990.980.980.98-1.01%1,320,000
Jan 16, 20261.001.000.980.990.99-1.00%1,180,000
Jan 15, 20260.931.030.931.001.005.26%4,920,000
Jan 14, 20260.920.950.920.950.954.40%1,500,000
Jan 13, 20260.890.920.890.910.912.25%1,080,000
Jan 12, 20260.920.930.890.890.89-4.30%3,440,000
Jan 9, 20260.940.940.890.930.93-1.06%3,580,000
Jan 8, 20260.940.950.940.940.94-1.05%340,000
Jan 7, 20260.940.950.930.950.951.06%760,000
Jan 6, 20260.940.950.940.940.94-560,000
Jan 5, 20260.950.950.930.940.94-1.05%340,000
Jan 2, 20260.930.950.930.950.951.06%740,000
Dec 31, 20250.940.940.930.940.94-120,000
Dec 30, 20250.950.950.930.940.94-1.05%656,000
Dec 29, 20250.940.950.940.950.95-1,000,000
Dec 24, 20250.950.950.950.950.95-918,400
Dec 23, 20250.950.950.950.950.95-900,000
Dec 22, 20250.950.960.950.950.95-880,000
Dec 19, 20250.950.950.950.950.95-800,000
Dec 18, 20250.950.960.950.950.95-1.04%400,000
Dec 17, 20250.960.970.950.960.96-800,000
Dec 16, 20250.960.970.940.960.96-900,000
Dec 15, 20250.960.960.960.960.96-220,000
Dec 12, 20250.960.980.950.960.96-480,000
Dec 11, 20250.960.960.960.960.96-760,000
Dec 10, 20250.960.960.950.960.961.05%500,000
Dec 9, 20250.950.960.940.950.95-2.06%460,000
Dec 8, 20250.970.970.970.970.97--
Dec 5, 20250.950.970.930.970.971.04%340,000
Dec 4, 20250.950.960.950.960.962.13%204,000
Dec 3, 20250.950.960.930.940.94-2.08%140,000
Dec 2, 20250.961.050.950.960.961.05%1,023,500
Dec 1, 20250.950.950.950.950.95-140,000
Nov 28, 20250.950.950.950.950.953.26%160,000
Nov 27, 20250.930.930.920.920.92-1.08%40,000
Nov 26, 20250.950.950.930.930.931.09%120,000
Nov 25, 20250.930.930.900.920.92-1.08%100,000
Nov 24, 20250.910.930.900.930.932.20%220,000
Nov 21, 20250.930.930.900.910.91-3.19%720,000
Nov 20, 20250.960.960.940.940.94-1.05%1,420,000
Nov 19, 20250.990.990.950.950.95-1.04%100,000
Nov 18, 20250.950.970.950.960.96-1.03%160,000
Nov 17, 20250.951.030.930.970.972.11%2,080,000
Nov 14, 20250.940.950.930.950.951.06%1,480,000
Nov 13, 20250.940.940.940.940.94-20,000
Nov 12, 20250.940.940.940.940.94--
Nov 11, 20250.950.950.930.940.94-1.05%400,000
Nov 10, 20250.920.960.920.950.953.26%300,000
Nov 7, 20250.920.920.920.920.92-40,000
Nov 6, 20250.950.950.900.920.92-2.13%880,000
Nov 5, 20250.940.950.940.940.94-220,000
Nov 4, 20250.990.990.930.940.94-2.08%720,000
Nov 3, 20250.990.990.960.960.96-3.03%940,000
Oct 31, 20251.011.010.980.990.99-1.00%620,000
Oct 30, 20250.951.010.941.001.005.26%740,000
Oct 28, 20251.001.010.910.950.95-5.00%1,843,400
Oct 27, 20250.981.010.961.001.002.04%580,100
Oct 24, 20250.991.020.970.980.98-1.01%1,280,000
Oct 23, 20251.111.110.990.990.99-10.81%2,160,000
Oct 22, 20250.921.170.891.111.1118.09%3,300,000
Oct 21, 20251.011.010.910.940.94-6.93%1,840,000
Oct 20, 20251.091.091.011.011.01-7.34%1,360,000
Oct 17, 20251.161.161.031.091.092.83%3,960,000
Oct 16, 20250.951.060.941.061.0613.98%4,720,000
Oct 15, 20250.920.960.920.930.931.09%4,020,000
Oct 14, 20250.850.930.850.920.928.24%4,340,000
Oct 13, 20250.800.850.790.850.853.66%2,804,000
Oct 10, 20250.840.850.800.820.82-2.38%1,820,000