Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.250 | 1.350 | 1.200 | 1.310 | 1.310 | 3,200 |
| 2026-10-22 | 1.250 | 1.350 | 1.200 | 1.320 | 1.320 | 52,400 |
| 2026-10-21 | 1.255 | 1.300 | 1.240 | 1.300 | 1.300 | 10,800 |
| 2026-10-20 | 1.355 | 1.360 | 1.325 | 1.325 | 1.325 | 0 |
| 2026-10-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-15 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-10-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-10-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-10-12 | 1.355 | 1.360 | 1.355 | 1.360 | 1.360 | 7,600 |
| 2026-10-09 | 1.375 | 1.375 | 1.250 | 1.360 | 1.360 | 4,400 |
| 2026-10-08 | 1.240 | 1.365 | 1.240 | 1.360 | 1.360 | 4,400 |
| 2026-10-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 400 |
| 2026-10-06 | 1.410 | 1.440 | 1.240 | 1.250 | 1.250 | 37,600 |
| 2026-10-05 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 10,800 |
| 2026-10-02 | 1.380 | 1.380 | 1.340 | 1.380 | 1.380 | 22,000 |
| 2026-09-30 | 1.230 | 1.350 | 1.230 | 1.350 | 1.350 | 1,200 |
| 2026-09-29 | 1.295 | 1.350 | 1.295 | 1.350 | 1.350 | 1,600 |
| 2026-09-28 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 40,000 |
| 2026-09-25 | 1.230 | 1.295 | 1.230 | 1.295 | 1.295 | 5,600 |
| 2026-09-24 | 1.260 | 1.295 | 1.255 | 1.295 | 1.295 | 72,000 |
| 2026-09-23 | 1.275 | 1.275 | 1.230 | 1.260 | 1.260 | 16,400 |
| 2026-09-22 | 1.295 | 1.300 | 1.295 | 1.295 | 1.295 | 6,800 |
| 2026-09-21 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 112,800 |
| 2026-09-18 | 1.395 | 1.395 | 1.390 | 1.390 | 1.390 | 4,000 |
| 2026-09-17 | 1.400 | 1.400 | 1.300 | 1.390 | 1.390 | 1,600 |
| 2026-09-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-15 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 1,600 |
| 2026-09-14 | 1.300 | 1.350 | 1.230 | 1.350 | 1.350 | 8,000 |
| 2026-09-11 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 6,400 |
| 2026-09-10 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 400 |
| 2026-09-09 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 400 |
| 2026-09-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-07 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 2,000 |
| 2026-09-04 | 1.440 | 1.440 | 1.310 | 1.360 | 1.360 | 31,200 |
| 2026-09-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 400 |
| 2026-09-02 | 1.440 | 1.480 | 1.420 | 1.450 | 1.450 | 18,000 |
| 2026-09-01 | 1.440 | 1.480 | 1.420 | 1.480 | 1.480 | 18,000 |
| 2026-08-31 | 1.310 | 1.450 | 1.310 | 1.450 | 1.450 | 20,000 |
| 2026-08-28 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 7,200 |
| 2026-08-27 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 6,000 |
| 2026-08-26 | 1.270 | 1.450 | 1.270 | 1.450 | 1.450 | 34,800 |
| 2026-08-25 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 46,800 |
| 2026-08-24 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 3,600 |
| 2026-08-21 | 1.350 | 1.460 | 1.350 | 1.450 | 1.450 | 7,600 |
| 2026-08-20 | 1.450 | 1.470 | 1.360 | 1.400 | 1.400 | 214,800 |
| 2026-08-19 | 1.480 | 1.555 | 1.430 | 1.450 | 1.450 | 38,800 |
| 2026-08-18 | 1.510 | 1.510 | 1.430 | 1.430 | 1.430 | 39,200 |
| 2026-08-17 | 1.465 | 1.465 | 1.455 | 1.460 | 1.460 | 64,000 |
| 2026-08-14 | 1.535 | 1.540 | 1.530 | 1.540 | 1.540 | 8,400 |
| 2026-08-13 | 1.490 | 1.540 | 1.450 | 1.540 | 1.540 | 69,600 |
| 2026-08-12 | 1.470 | 1.470 | 1.430 | 1.470 | 1.470 | 295,600 |
| 2026-08-11 | 1.465 | 1.550 | 1.465 | 1.540 | 1.540 | 2,800 |
| 2026-08-10 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 6,800 |
| 2026-08-07 | 1.450 | 1.520 | 1.450 | 1.510 | 1.510 | 10,800 |
| 2026-08-06 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 800 |
| 2026-08-05 | 1.500 | 1.550 | 1.455 | 1.545 | 1.545 | 6,400 |
| 2026-08-04 | 1.550 | 1.550 | 1.525 | 1.525 | 1.525 | 2,000 |
| 2026-08-03 | 1.540 | 1.560 | 1.430 | 1.455 | 1.455 | 38,400 |
| 2026-07-31 | 1.430 | 1.540 | 1.430 | 1.540 | 1.540 | 12,000 |
| 2026-07-30 | 1.430 | 1.470 | 1.400 | 1.470 | 1.470 | 24,000 |
Page 1 of 21 · 1,230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.