Pizu Group Holdings Limited 9893
HKEX · Hong Kong SAR China · Process Industries
HKD 1.43-0.00 (-0.14%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.43 | -2.05% | HKD 1.45 | HKD 1.46 | HKD 1.43 | 210.00K |
| 2026-09-29 | HKD 1.46 | +0.69% | HKD 1.46 | HKD 1.46 | HKD 1.46 | 0 |
| 2026-09-28 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-09-25 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-09-24 | HKD 1.45 | -2.36% | HKD 1.49 | HKD 1.49 | HKD 1.25 | 2.76M |
| 2026-09-23 | HKD 1.49 | +0.34% | HKD 1.47 | HKD 1.54 | HKD 1.45 | 400.00K |
| 2026-09-22 | HKD 1.48 | +1.02% | HKD 1.48 | HKD 1.48 | HKD 1.48 | 0 |
| 2026-09-21 | HKD 1.47 | +0.69% | HKD 1.48 | HKD 1.48 | HKD 1.47 | 140.00K |
| 2026-09-18 | HKD 1.46 | -1.36% | HKD 1.52 | HKD 1.54 | HKD 1.46 | 3.46M |
| 2026-09-17 | HKD 1.48 | -5.75% | HKD 1.55 | HKD 1.57 | HKD 1.48 | 7.02M |
| 2026-09-16 | HKD 1.57 | -2.19% | HKD 1.60 | HKD 1.61 | HKD 1.56 | 3.74M |
| 2026-09-15 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 40.00K |
| 2026-09-14 | HKD 1.60 | +0.95% | HKD 1.60 | HKD 1.60 | HKD 1.55 | 420.00K |
| 2026-09-11 | HKD 1.59 | +0.32% | HKD 1.65 | HKD 1.65 | HKD 1.58 | 60.00K |
| 2026-09-10 | HKD 1.58 | +0.96% | HKD 1.58 | HKD 1.58 | HKD 1.58 | 0 |
| 2026-09-09 | HKD 1.57 | +0.32% | HKD 1.57 | HKD 1.57 | HKD 1.57 | 0 |
| 2026-09-08 | HKD 1.56 | +0.32% | HKD 1.56 | HKD 1.56 | HKD 1.56 | 0 |
| 2026-09-07 | HKD 1.55 | +0.32% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-09-04 | HKD 1.55 | -6.06% | HKD 1.61 | HKD 1.62 | HKD 1.55 | 820.00K |
| 2026-09-03 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-09-02 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-09-01 | HKD 1.65 | -1.49% | HKD 1.66 | HKD 1.65 | HKD 1.65 | 40.00K |
| 2026-08-31 | HKD 1.67 | 0.00% | HKD 1.67 | HKD 1.67 | HKD 1.67 | 0 |
| 2026-08-28 | HKD 1.67 | 0.00% | HKD 1.67 | HKD 1.67 | HKD 1.67 | 0 |
| 2026-08-27 | HKD 1.67 | +2.76% | HKD 1.71 | HKD 1.71 | HKD 1.68 | 40.00K |
| 2026-08-26 | HKD 1.63 | +0.93% | HKD 1.63 | HKD 1.63 | HKD 1.63 | 0 |
| 2026-08-25 | HKD 1.62 | -2.12% | HKD 1.61 | HKD 1.65 | HKD 1.61 | 560.00K |
| 2026-08-24 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-08-21 | HKD 1.65 | +1.85% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-08-20 | HKD 1.62 | -0.61% | HKD 1.63 | HKD 1.65 | HKD 1.56 | 1.30M |
| 2026-08-19 | HKD 1.63 | -2.40% | HKD 1.68 | HKD 1.68 | HKD 1.63 | 94.00K |
| 2026-08-18 | HKD 1.67 | 0.00% | HKD 1.67 | HKD 1.67 | HKD 1.67 | 20.00K |
| 2026-08-17 | HKD 1.67 | -0.89% | HKD 1.67 | HKD 1.67 | HKD 1.67 | 80.00K |
| 2026-08-14 | HKD 1.68 | -1.46% | HKD 1.65 | HKD 1.68 | HKD 1.63 | 400.00K |
| 2026-08-13 | HKD 1.71 | -0.29% | HKD 1.68 | HKD 1.71 | HKD 1.68 | 40.00K |
| 2026-08-12 | HKD 1.72 | 0.00% | HKD 1.72 | HKD 1.72 | HKD 1.72 | 0 |
| 2026-08-11 | HKD 1.72 | 0.00% | HKD 1.72 | HKD 1.72 | HKD 1.72 | 60.00K |
| 2026-08-10 | HKD 1.72 | 0.00% | HKD 1.72 | HKD 1.72 | HKD 1.68 | 60.00K |
| 2026-08-07 | HKD 1.72 | +0.29% | HKD 1.71 | HKD 1.79 | HKD 1.69 | 240.00K |
| 2026-08-06 | HKD 1.71 | 0.00% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-08-05 | HKD 1.71 | +1.18% | HKD 1.69 | HKD 1.72 | HKD 1.69 | 120.00K |
| 2026-08-04 | HKD 1.69 | 0.00% | HKD 1.69 | HKD 1.69 | HKD 1.69 | 0 |
| 2026-08-03 | HKD 1.69 | -0.59% | HKD 1.69 | HKD 1.69 | HKD 1.69 | 0 |
| 2026-07-31 | HKD 1.70 | -0.58% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 20.00K |
| 2026-07-30 | HKD 1.71 | 0.00% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-07-29 | HKD 1.71 | 0.00% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-07-28 | HKD 1.71 | 0.00% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-07-27 | HKD 1.71 | 0.00% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-07-24 | HKD 1.71 | +2.40% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-07-23 | HKD 1.67 | -2.34% | HKD 1.72 | HKD 1.72 | HKD 1.66 | 560.00K |
| 2026-07-22 | HKD 1.71 | 0.00% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-07-21 | HKD 1.71 | +0.59% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-07-20 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 0 |
| 2026-07-17 | HKD 1.70 | -1.16% | HKD 1.72 | HKD 1.72 | HKD 1.70 | 280.00K |
| 2026-07-16 | HKD 1.72 | +0.58% | HKD 1.72 | HKD 1.72 | HKD 1.72 | 25.00K |
| 2026-07-15 | HKD 1.71 | -2.29% | HKD 1.74 | HKD 1.74 | HKD 1.71 | 40.00K |
| 2026-07-14 | HKD 1.75 | 0.00% | HKD 1.75 | HKD 1.75 | HKD 1.75 | 0 |
| 2026-07-13 | HKD 1.75 | +2.34% | HKD 1.75 | HKD 1.75 | HKD 1.75 | 0 |
| 2026-07-10 | HKD 1.71 | -0.58% | HKD 1.73 | HKD 1.73 | HKD 1.70 | 220.00K |
| 2026-07-09 | HKD 1.72 | 0.00% | HKD 1.73 | HKD 1.73 | HKD 1.72 | 240.00K |
| 2026-07-08 | HKD 1.72 | -1.71% | HKD 1.75 | HKD 1.75 | HKD 1.68 | 420.00K |
| 2026-07-07 | HKD 1.75 | -0.57% | HKD 1.76 | HKD 1.76 | HKD 1.75 | 220.00K |
| 2026-07-06 | HKD 1.76 | -0.56% | HKD 1.76 | HKD 1.76 | HKD 1.76 | 0 |
| 2026-07-03 | HKD 1.77 | -0.56% | HKD 1.79 | HKD 1.80 | HKD 1.77 | 600.00K |
| 2026-07-02 | HKD 1.78 | -0.56% | HKD 1.80 | HKD 1.80 | HKD 1.77 | 300.00K |
| 2026-06-30 | HKD 1.79 | -5.79% | HKD 1.89 | HKD 1.89 | HKD 1.79 | 420.00K |
| 2026-06-29 | HKD 1.90 | +3.26% | HKD 1.81 | HKD 1.90 | HKD 1.77 | 380.00K |
| 2026-06-26 | HKD 1.84 | +0.55% | HKD 1.84 | HKD 1.84 | HKD 1.84 | 0 |
| 2026-06-25 | HKD 1.83 | -1.08% | HKD 1.83 | HKD 1.93 | HKD 1.83 | 360.00K |
| 2026-06-24 | HKD 1.85 | -2.12% | HKD 1.89 | HKD 1.89 | HKD 1.84 | 180.00K |
| 2026-06-23 | HKD 1.89 | -1.05% | HKD 1.91 | HKD 1.91 | HKD 1.87 | 220.00K |
| 2026-06-22 | HKD 1.91 | -1.55% | HKD 1.86 | HKD 1.91 | HKD 1.86 | 180.00K |
| 2026-06-18 | HKD 1.94 | +5.43% | HKD 1.84 | HKD 1.94 | HKD 1.81 | 3.18M |
| 2026-06-17 | HKD 1.84 | -1.08% | HKD 1.94 | HKD 1.94 | HKD 1.84 | 80.00K |
| 2026-06-16 | HKD 1.86 | 0.00% | HKD 1.85 | HKD 1.87 | HKD 1.85 | 640.00K |
| 2026-06-15 | HKD 1.86 | +2.76% | HKD 1.81 | HKD 1.95 | HKD 1.81 | 1.74M |
| 2026-06-12 | HKD 1.81 | 0.00% | HKD 1.80 | HKD 1.82 | HKD 1.78 | 980.00K |
| 2026-06-11 | HKD 1.81 | -2.16% | HKD 1.83 | HKD 1.82 | HKD 1.81 | 140.00K |
| 2026-06-10 | HKD 1.85 | 0.00% | HKD 1.85 | HKD 1.85 | HKD 1.83 | 360.00K |
| 2026-06-09 | HKD 1.85 | 0.00% | HKD 1.84 | HKD 1.85 | HKD 1.84 | 80.00K |
| 2026-06-08 | HKD 1.85 | -3.14% | HKD 1.90 | HKD 1.90 | HKD 1.83 | 360.00K |
| 2026-06-05 | HKD 1.91 | +1.06% | HKD 1.89 | HKD 1.92 | HKD 1.89 | 100.00K |
| 2026-06-04 | HKD 1.89 | +0.53% | HKD 1.88 | HKD 1.92 | HKD 1.88 | 220.00K |
| 2026-06-03 | HKD 1.88 | 0.00% | HKD 1.88 | HKD 1.89 | HKD 1.88 | 500.00K |
| 2026-06-02 | HKD 1.88 | -2.59% | HKD 1.91 | HKD 1.91 | HKD 1.87 | 640.00K |
| 2026-06-01 | HKD 1.93 | +2.12% | HKD 1.90 | HKD 1.93 | HKD 1.90 | 340.00K |
| 2026-05-29 | HKD 1.89 | +1.07% | HKD 1.87 | HKD 1.89 | HKD 1.87 | 100.00K |
| 2026-05-28 | HKD 1.87 | -5.08% | HKD 1.95 | HKD 1.95 | HKD 1.83 | 920.00K |
| 2026-05-27 | HKD 1.97 | +2.60% | HKD 1.98 | HKD 2.00 | HKD 1.91 | 760.00K |
| 2026-05-26 | HKD 1.92 | +5.49% | HKD 1.83 | HKD 1.92 | HKD 1.82 | 920.00K |