What is the all time high of 9893?

Pizu Group Holdings Limited (9893) closed at its highest ever adjusted price, HK$2.72, on Sep 13, 2007. Its lowest close was HK$0.0358 on Dec 1, 2011.

How much has 9893 returned over the last 10 years?

+494.5% in price terms from the close ten years before Nov 12, 2026, which is +19.5% a year compounded. Over one year the return is +51.1%; over five years +185.4%.

What was the worst drawdown in 9893 history?

-98.7% from the Sep 13, 2007 peak to the Dec 1, 2011 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 9893 historical data go?

The daily series starts on Aug 6, 2004 and runs to Nov 12, 2026: 5,270 trading sessions across 22.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 9893 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 9893 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 6, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9893?

Among complete calendar years, 2025 was the best at +162.4% and 2008 the worst at -77.8%, measured close to close.

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 Nov 12, 2026: 5,270 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.

Get 9893 data, free key Year by year table

9893 adjusted close, 2004 to 2026

9893Pizu Group Holdings Limited

HK$1.42+51.1% over one year

HK$2.72
All time high, 2007: HK$2.19
52 week high, HK$0.8900 low: 5,270
Daily sessions since 2004

Last updated Nov 12, 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$1.42 on Nov 12, 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$0.8900 to HK$2.19.
9893 returned +51.1% over the year to Nov 12, 2026 and +185.4% over five years.
Over ten years 9893 returned +494%, +19.5% a year compounded.
9893's deepest drawdown was -98.7% from Sep 13, 2007 to Dec 1, 2011.
DataCedar holds 5,270 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

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9893 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	+2.9%
3 months	-17.2%
6 months	-28.3%
Year to date	+51.1%
1 year	+51.1%
3 years	+302.2%
5 years	+185.4%
10 years	+494.5%
Since Aug 6, 2004	+324.6%
Compound annual growth, 22.3 years	+6.7%

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$0.8900 on Jan 9, 2026
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: 55.0%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2004: 4.2×
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 Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	HK$0.9300	HK$2.19	HK$0.8900	HK$1.42	+51.1%	176.4M	203
2025	HK$0.3582	HK$1.17	HK$0.2944	HK$0.9400	+162.4%	243.6M	238
2024	HK$0.3483	HK$0.3912	HK$0.3006	HK$0.3582	+1.5%	53M	207
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%	203.3M	240
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%	619.8M	232
2019	HK$0.3497	HK$0.4361	HK$0.3243	HK$0.3496	-0.0%	11.3M	234
2018	HK$0.4103	HK$0.5632	HK$0.2928	HK$0.3497	-18.0%	23.1M	228
2017	HK$0.2628	HK$0.5972	HK$0.2070	HK$0.4264	+64.8%	132.8M	239
2016	HK$0.2389	HK$0.2628	HK$0.1425	HK$0.2588	+8.3%	46.9M	230
2015	HK$0.2468	HK$0.5255	HK$0.1569	HK$0.2389	-3.2%	181M	231
2014	HK$0.1457	HK$0.3026	HK$0.1202	HK$0.2468	+69.4%	200.7M	238
2013	HK$0.1011	HK$0.1752	HK$0.1003	HK$0.1457	+37.6%	80M	231
2012	HK$0.0422	HK$0.1577	HK$0.0374	HK$0.1059	+104.6%	226.7M	237
2011	HK$0.1537	HK$0.1752	HK$0.0318	HK$0.0518	-66.5%	137M	222
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%	687.8M	246
2008	HK$1.97	HK$1.99	HK$0.3185	HK$0.4300	-77.8%	184.9M	246
2007	HK$0.8440	HK$2.87	HK$0.6449	HK$1.93	+129.2%	219.8M	243
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%	120.4M	233
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
November 2026	HK$1.42	+1.8%
October 2026	HK$1.39	-2.4%
September 2026	HK$1.43	-14.6%
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%

About the 9893 data

Daily bars. 5,270 sessions from Aug 6, 2004 to Nov 12, 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 Oct 23, 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/hkex%3A9893/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HKEX

9887 Nanjing Leads Biolabs Co., Ltd.
9888 Baidu, Inc.
9889 Dongguan Rural Commercial Bank Co., Ltd.
9890 Tanwan Inc.
9896 MINISO Group Holding Limited
9898 Weibo Corporation
9899 NetEase Cloud Music Inc.
9900 Hong Kong Zcloud Technology Construction Limited

Browse HKEX

Historical data guides

Common questions

9893 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market