Pizu Group Holdings Limited (HKG:9893)
Hong Kong
· Delayed Price · Currency is HKD 1.800
+0.070 (4.05%)
Apr 29, 2026, 4:08 PM HKT
Pizu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.96% | 820,000 |
| Mar 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 40,000 |
| Mar 10, 2026 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | 1.81% | 896,000 |
| Mar 9, 2026 | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | - | 600,500 |
| Mar 6, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -1.78% | 600,000 |
| Mar 5, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 260,000 |
| Mar 4, 2026 | 1.73 | 1.74 | 1.64 | 1.70 | 1.70 | -2.86% | 1,660,000 |
| Mar 3, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -1.69% | 340,500 |
| Mar 2, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 1,646,000 |
| Feb 27, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | 1.16% | 480,000 |
| Feb 26, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -0.57% | 520,000 |
| Feb 25, 2026 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -1.69% | 1,600,000 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -3.28% | 1,000,000 |
| Feb 23, 2026 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 2.23% | 500,000 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | -2.19% | 940,000 |
| Feb 16, 2026 | 1.85 | 1.93 | 1.83 | 1.83 | 1.83 | 1.10% | 1,240,000 |
| Feb 13, 2026 | 1.75 | 1.85 | 1.73 | 1.81 | 1.81 | 4.02% | 2,700,000 |
| Feb 12, 2026 | 1.79 | 1.80 | 1.71 | 1.74 | 1.74 | -2.79% | 1,180,000 |
| Feb 11, 2026 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 3.47% | 2,000,000 |
| Feb 10, 2026 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 2.37% | 1,121,760 |
| Feb 9, 2026 | 1.68 | 1.74 | 1.68 | 1.69 | 1.69 | 3.68% | 1,889,277 |
| Feb 6, 2026 | 1.56 | 1.67 | 1.56 | 1.63 | 1.63 | 4.49% | 600,000 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | -6.02% | 2,100,000 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -5.14% | 2,240,000 |
| Feb 3, 2026 | 1.66 | 1.84 | 1.65 | 1.75 | 1.75 | 5.42% | 1,571,647 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | -4.05% | 2,860,000 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.52 | 1.73 | 1.73 | -2.81% | 5,280,000 |
| Jan 29, 2026 | 1.50 | 1.80 | 1.44 | 1.78 | 1.78 | 25.35% | 8,758,000 |
| Jan 28, 2026 | 1.37 | 1.44 | 1.30 | 1.42 | 1.42 | 3.65% | 4,560,000 |
| Jan 27, 2026 | 1.31 | 1.57 | 1.31 | 1.37 | 1.37 | 6.20% | 5,210,760 |
| Jan 26, 2026 | 1.09 | 1.35 | 1.08 | 1.29 | 1.29 | 18.35% | 4,460,000 |
| Jan 23, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 4,140,000 |
| Jan 22, 2026 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 6.00% | 2,260,000 |
| Jan 21, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 2,460,000 |
| Jan 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 820,000 |
| Jan 19, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 1,320,000 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 1,180,000 |
| Jan 15, 2026 | 0.93 | 1.03 | 0.93 | 1.00 | 1.00 | 5.26% | 4,920,000 |
| Jan 14, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 4.40% | 1,500,000 |
| Jan 13, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 1,080,000 |
| Jan 12, 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 3,440,000 |
| Jan 9, 2026 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -1.06% | 3,580,000 |
| Jan 8, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 340,000 |
| Jan 7, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 760,000 |
| Jan 6, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 560,000 |
| Jan 5, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 340,000 |
| Jan 2, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 740,000 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 120,000 |
| Dec 30, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 656,000 |
| Dec 29, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,000,000 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 918,400 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 900,000 |
| Dec 22, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 880,000 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 800,000 |
| Dec 18, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 400,000 |
| Dec 17, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 800,000 |
| Dec 16, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 900,000 |
| Dec 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 220,000 |
| Dec 12, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 480,000 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 760,000 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 500,000 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -2.06% | 460,000 |
| Dec 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 5, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 340,000 |
| Dec 4, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.13% | 204,000 |
| Dec 3, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 140,000 |
| Dec 2, 2025 | 0.96 | 1.05 | 0.95 | 0.96 | 0.96 | 1.05% | 1,023,500 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 140,000 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 160,000 |