HKEX · 9893 · stock
Pizu Group Holdings Limited (9893) stock price history
Every HKEX trading session of Pizu Group Holdings Limited from Aug 6, 2004 to Sep 28, 2026: 5,466 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9893 adjusted close, 2004 to 2026
- HK$2.72
- All time high, 2007
- HK$2.19
- 52 week high, HK$0.7700 low
- 5,466
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
9893 key facts
- Pizu Group Holdings Limited (9893) closed at HK$1.45 on Sep 28, 2026 on HKEX.
- 9893's all time high close is HK$2.72, set on Sep 13, 2007; its all time low close is HK$0.0358 on Dec 1, 2011.
- 9893's 52 week range is HK$0.7700 to HK$2.19.
- 9893 returned +91.9% over the year to Sep 28, 2026 and +191.4% over five years.
- Over ten years 9893 returned +528%, +20.2% a year compounded.
- 9893's deepest drawdown was -98.7% from Sep 13, 2007 to Dec 1, 2011.
- DataCedar holds 5,466 daily sessions of 9893 history from Aug 6, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9893 price chart, 2004 to 2026
9893 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.4% |
| 3 months | -21.2% |
| 6 months | -14.7% |
| Year to date | +54.3% |
| 1 year | +91.9% |
| 3 years | +299.9% |
| 5 years | +191.4% |
| 10 years | +528.0% |
| Since Aug 6, 2004 | +333.6% |
| Compound annual growth, 22.1 years | +6.8% |
9893 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.72 on Sep 13, 2007
- All time low close
- HK$0.0358 on Dec 1, 2011
- 52 week high
- HK$2.19 on May 20, 2026
- 52 week low
- HK$0.7700 on Oct 3, 2025
- Deepest drawdown
- -98.7% from Sep 13, 2007 to Dec 1, 2011, not yet recovered
- Best single session
- +62.7% on Feb 27, 2009
- Worst single session
- -47.9% on Mar 6, 2009
- Volatility, 1 year annualised
- 57.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2004
- 4.3×
- Best calendar year
- 2025, +162%
- Worst calendar year
- 2008, -78%
9893 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 6, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.9300 | HK$2.19 | HK$0.8900 | HK$1.45 | +54.3% | 170.4M | 182 |
| 2025 | HK$0.3582 | HK$1.17 | HK$0.2944 | HK$0.9400 | +162.4% | 257.7M | 246 |
| 2024 | HK$0.3483 | HK$0.4008 | HK$0.3006 | HK$0.3582 | +1.5% | 69.9M | 246 |
| 2023 | HK$0.3673 | HK$0.3951 | HK$0.2882 | HK$0.3531 | -3.9% | 244.6M | 243 |
| 2022 | HK$0.4622 | HK$0.4835 | HK$0.3172 | HK$0.3673 | -20.5% | 207.9M | 246 |
| 2021 | HK$0.7768 | HK$0.7768 | HK$0.4131 | HK$0.4622 | -39.8% | 776.9M | 247 |
| 2020 | HK$0.3496 | HK$0.8108 | HK$0.2984 | HK$0.7681 | +119.7% | 654.4M | 248 |
| 2019 | HK$0.3497 | HK$0.4361 | HK$0.3243 | HK$0.3496 | -0.0% | 11.7M | 246 |
| 2018 | HK$0.4103 | HK$0.5632 | HK$0.2928 | HK$0.3497 | -18.0% | 23.5M | 246 |
| 2017 | HK$0.2628 | HK$0.5972 | HK$0.2070 | HK$0.4264 | +64.8% | 133.5M | 247 |
| 2016 | HK$0.2389 | HK$0.2628 | HK$0.1425 | HK$0.2588 | +8.3% | 48.8M | 247 |
| 2015 | HK$0.2468 | HK$0.5255 | HK$0.1569 | HK$0.2389 | -3.2% | 183.3M | 247 |
| 2014 | HK$0.1457 | HK$0.3026 | HK$0.1202 | HK$0.2468 | +69.4% | 202.6M | 247 |
| 2013 | HK$0.1011 | HK$0.1752 | HK$0.1003 | HK$0.1457 | +37.6% | 81.2M | 245 |
| 2012 | HK$0.0422 | HK$0.1577 | HK$0.0374 | HK$0.1059 | +104.6% | 229M | 246 |
| 2011 | HK$0.1537 | HK$0.1752 | HK$0.0318 | HK$0.0518 | -66.5% | 143.9M | 246 |
| 2010 | HK$0.1991 | HK$0.3981 | HK$0.1362 | HK$0.1545 | -22.4% | 571.3M | 249 |
| 2009 | HK$0.4061 | HK$0.4777 | HK$0.0748 | HK$0.1991 | -53.7% | 693.7M | 249 |
| 2008 | HK$1.97 | HK$1.99 | HK$0.3185 | HK$0.4300 | -77.8% | 187M | 247 |
| 2007 | HK$0.8440 | HK$2.87 | HK$0.6449 | HK$1.93 | +129.2% | 220.2M | 246 |
| 2006 | HK$0.6370 | HK$0.8440 | HK$0.5494 | HK$0.8440 | +32.5% | 37.1M | 247 |
| 2005 | HK$0.4459 | HK$0.6449 | HK$0.3583 | HK$0.6370 | +42.9% | 123.7M | 247 |
| 2004 | HK$0.3304 | HK$0.4538 | HK$0.3185 | HK$0.4459 | n/a | 157.1M | 106 |
9893 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.45 | -13.4% |
| August 2026 | HK$1.67 | -1.5% |
| July 2026 | HK$1.70 | -5.0% |
| June 2026 | HK$1.79 | -5.3% |
| May 2026 | HK$1.89 | +5.6% |
| April 2026 | HK$1.79 | +11.9% |
| March 2026 | HK$1.60 | -8.6% |
| February 2026 | HK$1.75 | +1.2% |
| January 2026 | HK$1.73 | +84.0% |
| December 2025 | HK$0.9400 | -1.1% |
| November 2025 | HK$0.9500 | -4.0% |
| October 2025 | HK$0.9900 | +24.5% |
About the 9893 data
Daily bars. 5,466 sessions from Aug 6, 2004 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9893/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
9893 share price history
