Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 2,800 |
| 2024-05-14 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 2,800 |
| 2024-05-13 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 156,000 |
| 2024-05-10 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 41,200 |
| 2024-05-09 | 1.010 | 1.050 | 1.000 | 1.030 | 1.030 | 34,400 |
| 2024-05-08 | 1.000 | 1.040 | 0.980 | 1.030 | 1.030 | 100,400 |
| 2024-05-07 | 0.990 | 1.050 | 0.970 | 1.020 | 1.020 | 283,600 |
| 2024-05-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 8,400 |
| 2024-05-03 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 32,400 |
| 2024-05-02 | 0.970 | 1.030 | 0.960 | 1.030 | 1.030 | 34,800 |
| 2024-04-30 | 0.950 | 1.030 | 0.950 | 1.020 | 1.020 | 6,400 |
| 2024-04-29 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 3,200 |
| 2024-04-26 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 60,800 |
| 2024-04-25 | 0.930 | 0.990 | 0.930 | 0.990 | 0.990 | 30,000 |
| 2024-04-24 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 112,400 |
| 2024-04-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 8,000 |
| 2024-04-22 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 11,600 |
| 2024-04-19 | 1.020 | 1.110 | 0.940 | 1.030 | 1.030 | 33,600 |
| 2024-04-18 | 0.920 | 0.970 | 0.920 | 0.970 | 0.970 | 5,600 |
| 2024-04-17 | 0.920 | 1.110 | 0.890 | 1.070 | 1.070 | 82,800 |
| 2024-04-16 | 0.920 | 1.000 | 0.910 | 1.000 | 1.000 | 12,400 |
| 2024-04-15 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 2,400 |
| 2024-04-12 | 0.970 | 1.030 | 0.970 | 1.010 | 1.010 | 2,000 |
| 2024-04-11 | 1.000 | 1.030 | 0.980 | 0.980 | 0.980 | 48,000 |
| 2024-04-10 | 1.000 | 1.040 | 0.980 | 1.040 | 1.040 | 78,800 |
| 2024-04-09 | 0.960 | 1.040 | 0.960 | 1.040 | 1.040 | 61,600 |
| 2024-04-08 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 59,200 |
| 2024-04-05 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 25,600 |
| 2024-04-03 | 0.890 | 1.040 | 0.890 | 1.040 | 1.040 | 59,200 |
| 2024-04-02 | 0.960 | 1.040 | 0.960 | 1.040 | 1.040 | 141,200 |
| 2024-03-28 | 0.930 | 1.050 | 0.930 | 1.040 | 1.040 | 67,600 |
| 2024-03-27 | 0.900 | 0.990 | 0.850 | 0.940 | 0.940 | 94,000 |
| 2024-03-26 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 34,800 |
| 2024-03-25 | 0.910 | 0.930 | 0.900 | 0.930 | 0.930 | 19,600 |
| 2024-03-22 | 0.920 | 0.940 | 0.910 | 0.940 | 0.940 | 23,200 |
| 2024-03-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 5,200 |
| 2024-03-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 6,400 |
| 2024-03-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-03-18 | 0.950 | 0.950 | 0.940 | 0.950 | 0.950 | 6,000 |
| 2024-03-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,200 |
| 2024-03-14 | 0.930 | 0.950 | 0.920 | 0.950 | 0.950 | 51,200 |
| 2024-03-13 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 4,000 |
| 2024-03-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,800 |
| 2024-03-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,200 |
| 2024-03-08 | 0.950 | 0.960 | 0.900 | 0.950 | 0.950 | 73,600 |
| 2024-03-07 | 0.920 | 0.950 | 0.920 | 0.920 | 0.920 | 3,200 |
| 2024-03-06 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 16,400 |
| 2024-03-05 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 10,400 |
| 2024-03-04 | 0.930 | 0.970 | 0.920 | 0.920 | 0.920 | 24,400 |
| 2024-03-01 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 11,600 |
| 2024-02-29 | 0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 6,400 |
| 2024-02-28 | 1.010 | 1.010 | 0.970 | 0.990 | 0.990 | 77,600 |
| 2024-02-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 27,200 |
| 2024-02-26 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 22,000 |
| 2024-02-23 | 1.050 | 1.050 | 1.000 | 1.040 | 1.040 | 31,600 |
| 2024-02-22 | 0.960 | 1.050 | 0.960 | 1.020 | 1.020 | 12,400 |
| 2024-02-21 | 0.960 | 1.000 | 0.950 | 1.000 | 1.000 | 4,000 |
| 2024-02-20 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 31,600 |
| 2024-02-19 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 23,200 |
| 2024-02-16 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 8,000 |
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.