Zibuyu Group Limited (2420.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2420.HK Historical Return
If you invested $1000 in Zibuyu Group Limited (2420.HK) since IPO date, it would be worth $509.47 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,401.04, while $1000 invested 1 year ago would be worth $1,117.73. This corresponds to total returns of -49.05%, 40.1%, 11.77%, respectively, with annualized returns of -16.54%, 11.89%, 11.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2420.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.94 | 3.99 | 3.99 | 4 | 3.86 | 81,500 |
| July 30, 2026 | 3.9 | 3.94 | 3.94 | 3.96 | 3.83 | 54,500 |
| July 29, 2026 | 3.96 | 3.76 | 3.76 | 3.96 | 3.76 | 56,500 |
| July 28, 2026 | 3.96 | 3.9 | 3.9 | 3.96 | 3.85 | 42,500 |
| July 27, 2026 | 3.96 | 3.85 | 3.85 | 3.96 | 3.85 | 40,500 |
| July 24, 2026 | 3.9 | 3.96 | 3.96 | 3.96 | 3.76 | 67,500 |
| July 23, 2026 | 3.87 | 3.8 | 3.8 | 3.99 | 3.8 | 58,000 |
| July 22, 2026 | 3.85 | 3.83 | 3.83 | 3.88 | 3.76 | 72,500 |
| July 21, 2026 | 3.82 | 3.82 | 3.82 | 3.84 | 3.81 | 43,000 |
| July 20, 2026 | 3.87 | 3.82 | 3.82 | 3.87 | 3.76 | 50,000 |
| July 17, 2026 | 3.82 | 3.82 | 3.82 | 3.85 | 3.81 | 42,000 |
| July 16, 2026 | 3.8 | 3.83 | 3.83 | 3.86 | 3.71 | 83,000 |
| July 15, 2026 | 3.75 | 3.71 | 3.71 | 3.78 | 3.67 | 51,500 |
| July 14, 2026 | 3.75 | 3.68 | 3.68 | 3.78 | 3.61 | 50,500 |
| July 13, 2026 | 3.7 | 3.61 | 3.61 | 3.75 | 3.61 | 47,500 |
| July 10, 2026 | 3.82 | 3.65 | 3.65 | 3.82 | 3.65 | 42,000 |
| July 09, 2026 | 3.84 | 3.65 | 3.65 | 3.85 | 3.5 | 89,500 |
| July 08, 2026 | 3.83 | 3.79 | 3.79 | 3.85 | 3.76 | 64,000 |
| July 07, 2026 | 3.81 | 3.86 | 3.86 | 3.88 | 3.81 | 37,500 |
| July 06, 2026 | 3.98 | 3.81 | 3.81 | 3.99 | 3.81 | 49,000 |
| July 03, 2026 | 4 | 3.88 | 3.88 | 4 | 3.73 | 48,000 |
| July 02, 2026 | 4 | 3.92 | 3.92 | 4.02 | 3.86 | 65,000 |
| June 30, 2026 | 3.98 | 4.03 | 4.03 | 4.03 | 3.83 | 78,000 |
| June 29, 2026 | 3.81 | 3.92 | 3.92 | 3.96 | 3.8 | 63,000 |
| June 26, 2026 | 3.92 | 3.83 | 3.83 | 3.95 | 3.83 | 54,500 |
| June 25, 2026 | 3.95 | 3.92 | 3.92 | 3.95 | 3.8 | 55,500 |
| June 24, 2026 | 4.05 | 3.86 | 3.86 | 4.05 | 3.82 | 53,500 |
| June 23, 2026 | 3.95 | 3.84 | 3.84 | 4.05 | 3.84 | 109,500 |
| June 22, 2026 | 3.93 | 3.92 | 3.92 | 3.95 | 3.73 | 76,000 |
| June 18, 2026 | 4.1 | 3.93 | 3.93 | 4.1 | 3.9 | 37,500 |
| June 17, 2026 | 4 | 4 | 4 | 4.1 | 3.95 | 168,500 |
| June 16, 2026 | 4 | 3.9 | 3.9 | 4.02 | 3.9 | 58,500 |
| June 15, 2026 | 3.88 | 3.88 | 3.88 | 4 | 3.7 | 90,000 |
| June 12, 2026 | 3.88 | 3.75 | 3.75 | 3.92 | 3.54 | 172,000 |
| June 11, 2026 | 3.85 | 3.83 | 3.83 | 4 | 3.8 | 73,000 |
| June 10, 2026 | 3.7 | 3.83 | 3.83 | 4 | 3.68 | 40,000 |
| June 09, 2026 | 3.5 | 3.7 | 3.7 | 3.71 | 3.45 | 81,500 |
| June 08, 2026 | 3.95 | 3.6 | 3.6 | 3.95 | 3.52 | 52,000 |
| June 05, 2026 | 4 | 3.75 | 3.75 | 4 | 3.72 | 47,000 |
| June 04, 2026 | 3.96 | 3.84 | 3.84 | 3.96 | 3.81 | 44,000 |
| June 03, 2026 | 4 | 3.96 | 3.96 | 4.05 | 3.88 | 61,000 |
| June 02, 2026 | 4.08 | 3.99 | 3.99 | 4.08 | 3.91 | 59,500 |
| June 01, 2026 | 4.09 | 4 | 4 | 4.09 | 3.92 | 81,500 |
| May 29, 2026 | 4.1 | 4.08 | 4.08 | 4.19 | 3.99 | 88,000 |
| May 28, 2026 | 4.22 | 4.12 | 4.12 | 4.22 | 4.1 | 90,500 |
| May 27, 2026 | 4.22 | 4.13 | 4.13 | 4.22 | 4.1 | 70,500 |
| May 26, 2026 | 4.12 | 4.24 | 4.24 | 4.25 | 4.07 | 102,500 |
| May 22, 2026 | 4.16 | 4.13 | 4.13 | 4.18 | 4.1 | 47,500 |
| May 21, 2026 | 4.16 | 4.18 | 4.18 | 4.18 | 4.08 | 99,000 |
| May 20, 2026 | 4.28 | 4.1 | 4.1 | 4.28 | 4.07 | 65,500 |
| May 19, 2026 | 4.1 | 4.08 | 4.08 | 4.1 | 4 | 83,000 |
| May 18, 2026 | 4.15 | 4.1 | 4.1 | 4.18 | 4 | 46,500 |
| May 15, 2026 | 4.2 | 4.08 | 4.08 | 4.32 | 4.05 | 64,000 |
| May 14, 2026 | 4.5 | 4.17 | 4.17 | 4.5 | 4.15 | 63,500 |
| May 13, 2026 | 4.33 | 4.3 | 4.3 | 4.33 | 4.18 | 135,500 |
| May 12, 2026 | 4.43 | 4.43 | 4.43 | 4.45 | 4.3 | 73,000 |
| May 11, 2026 | 4.43 | 4.35 | 4.35 | 4.43 | 4.34 | 53,000 |
| May 08, 2026 | 4.5 | 4.39 | 4.39 | 4.5 | 4.33 | 54,500 |
| May 07, 2026 | 4.48 | 4.49 | 4.49 | 4.51 | 4.45 | 60,500 |
| May 06, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.45 | 70,000 |
AD
