Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 5,200 |
| 2024-08-09 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 1,600 |
| 2024-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,600 |
| 2024-08-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-06 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 15,600 |
| 2024-08-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,600 |
| 2024-08-02 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 2,000 |
| 2024-08-01 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 800 |
| 2024-07-31 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 25,600 |
| 2024-07-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,800 |
| 2024-07-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-07-26 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 11,600 |
| 2024-07-25 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 10,400 |
| 2024-07-24 | 0.990 | 1.020 | 0.990 | 1.010 | 1.010 | 17,200 |
| 2024-07-23 | 1.050 | 1.050 | 1.000 | 1.030 | 1.030 | 56,000 |
| 2024-07-22 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 22,000 |
| 2024-07-19 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 42,800 |
| 2024-07-18 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 30,400 |
| 2024-07-17 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 800 |
| 2024-07-16 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 30,400 |
| 2024-07-15 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 40,800 |
| 2024-07-12 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 56,000 |
| 2024-07-11 | 1.050 | 1.060 | 1.010 | 1.040 | 1.040 | 54,400 |
| 2024-07-10 | 1.030 | 1.060 | 0.990 | 1.060 | 1.060 | 49,600 |
| 2024-07-09 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 18,000 |
| 2024-07-08 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 70,400 |
| 2024-07-05 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 55,600 |
| 2024-07-04 | 1.010 | 1.060 | 0.960 | 1.030 | 1.030 | 124,000 |
| 2024-07-03 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 13,600 |
| 2024-07-02 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 67,600 |
| 2024-06-28 | 0.990 | 1.040 | 0.990 | 1.020 | 1.020 | 89,600 |
| 2024-06-27 | 1.000 | 1.020 | 0.950 | 1.000 | 1.000 | 164,000 |
| 2024-06-26 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 60,800 |
| 2024-06-25 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 17,200 |
| 2024-06-24 | 1.020 | 1.040 | 0.990 | 1.040 | 1.040 | 108,400 |
| 2024-06-21 | 0.990 | 1.040 | 0.970 | 1.040 | 1.040 | 65,200 |
| 2024-06-20 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 22,400 |
| 2024-06-19 | 1.010 | 1.030 | 0.990 | 1.000 | 1.000 | 5,200 |
| 2024-06-18 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 124,000 |
| 2024-06-17 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 4,800 |
| 2024-06-14 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 49,600 |
| 2024-06-13 | 1.020 | 1.050 | 1.000 | 1.050 | 1.050 | 123,200 |
| 2024-06-12 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 23,600 |
| 2024-06-11 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 40,000 |
| 2024-06-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 28,400 |
| 2024-06-06 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 26,400 |
| 2024-06-05 | 1.050 | 1.060 | 1.020 | 1.060 | 1.060 | 26,400 |
| 2024-06-04 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 32,400 |
| 2024-06-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10,800 |
| 2024-05-31 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 10,400 |
| 2024-05-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 4,400 |
| 2024-05-29 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10,800 |
| 2024-05-28 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 59,200 |
| 2024-05-27 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 51,200 |
| 2024-05-24 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 45,600 |
| 2024-05-23 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 23,600 |
| 2024-05-22 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 84,000 |
| 2024-05-21 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 50,000 |
| 2024-05-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-05-17 | 1.000 | 1.050 | 0.980 | 1.040 | 1.040 | 96,400 |
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.