Pizu Group Holdings Limited - 8053.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	0.64	0.64	0.64	0.65	0.6	6.66M
March 13, 2025	0.6	0.63	0.63	0.63	0.57	6.64M
March 12, 2025	0.63	0.64	0.64	0.64	0.6	8.3M
March 11, 2025	0.57	0.63	0.63	0.63	0.57	2.7M
March 10, 2025	0.55	0.57	0.57	0.57	0.55	4.5M
March 07, 2025	0.53	0.54	0.54	0.54	0.52	2.32M
March 06, 2025	0.5	0.52	0.52	0.52	0.5	5.82M
March 05, 2025	0.51	0.5	0.5	0.51	0.49	4.1M
March 04, 2025	0.53	0.5	0.5	0.53	0.5	660,000
March 03, 2025	0.5	0.53	0.53	0.53	0.5	1.12M
February 28, 2025	0.5	0.5	0.5	0.5	0.5	340,000
February 27, 2025	0.49	0.49	0.49	0.49	0.49	280,000
February 26, 2025	0.49	0.49	0.49	0.49	0.49	0
February 25, 2025	0.5	0.49	0.49	0.5	0.49	320,280
February 24, 2025	0.52	0.49	0.49	0.52	0.49	120,000
February 21, 2025	0.56	0.52	0.52	0.56	0.52	1.4M
February 20, 2025	0.62	0.58	0.58	0.62	0.55	1.26M
February 19, 2025	0.66	0.62	0.62	0.66	0.59	3.31M
February 18, 2025	0.6	0.65	0.65	0.65	0.59	5.38M
February 17, 2025	0.61	0.6	0.6	0.62	0.57	940,000
February 14, 2025	0.64	0.61	0.61	0.64	0.51	4.07M
February 13, 2025	0.5	0.64	0.64	0.64	0.5	9.26M
February 12, 2025	0.49	0.5	0.5	0.58	0.48	4.65M
February 11, 2025	0.38	0.49	0.49	0.6	0.38	4.6M
February 10, 2025	0.37	0.38	0.38	0.38	0.37	1.04M
February 07, 2025	0.37	0.37	0.37	0.37	0.36	320,000
February 06, 2025	0.37	0.37	0.37	0.37	0.37	400,000
February 05, 2025	0.37	0.37	0.37	0.37	0.37	240,000
February 04, 2025	0.37	0.37	0.37	0.37	0.37	200,000
February 03, 2025	0.37	0.37	0.37	0.37	0.36	740,000
January 28, 2025	0.37	0.36	0.36	0.37	0.36	160,000
January 27, 2025	0.37	0.36	0.36	0.37	0.36	180,000
January 24, 2025	0.37	0.37	0.37	0.37	0.37	380,000
January 23, 2025	0.37	0.36	0.36	0.37	0.36	400,000
January 22, 2025	0.37	0.37	0.37	0.37	0.37	180,000
January 21, 2025	0.37	0.37	0.37	0.37	0.37	360,000
January 20, 2025	0.37	0.37	0.37	0.37	0.36	500,000
January 17, 2025	0.37	0.37	0.37	0.37	0.37	300,000
January 16, 2025	0.37	0.37	0.37	0.37	0.37	400,000
January 15, 2025	0.37	0.37	0.37	0.37	0.37	540,000
January 14, 2025	0.37	0.36	0.36	0.37	0.36	365,000
January 13, 2025	0.37	0.37	0.37	0.37	0.36	580,000
January 10, 2025	0.37	0.37	0.37	0.37	0.36	740,000
January 09, 2025	0.36	0.37	0.37	0.37	0.36	460,000
January 08, 2025	0.36	0.36	0.36	0.37	0.36	1.02M
January 07, 2025	0.37	0.36	0.36	0.37	0.36	420,000
January 06, 2025	0.37	0.36	0.36	0.37	0.36	280,000
January 03, 2025	0.37	0.37	0.37	0.37	0.36	600,000
January 02, 2025	0.37	0.37	0.37	0.37	0.37	340,000
December 31, 2024	0.37	0.37	0.37	0.37	0.37	400,000
December 30, 2024	0.37	0.37	0.37	0.37	0.37	600,000
December 27, 2024	0.38	0.37	0.37	0.38	0.37	980,000
December 24, 2024	0.37	0.37	0.37	0.37	0.37	280,000
December 23, 2024	0.37	0.37	0.37	0.37	0.37	320,000
December 20, 2024	0.36	0.36	0.36	0.37	0.36	440,000
December 19, 2024	0.37	0.36	0.36	0.37	0.36	300,000
December 18, 2024	0.36	0.37	0.37	0.37	0.36	420,000
December 17, 2024	0.36	0.36	0.36	0.36	0.36	260,000
December 16, 2024	0.36	0.36	0.36	0.37	0.36	320,000
December 13, 2024	0.37	0.36	0.36	0.37	0.36	320,000

Pizu Group Holdings Limited (8053.HK) HKSE