Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 13,200 |
| 2024-02-14 | 0.930 | 1.030 | 0.930 | 1.030 | 1.030 | 30,400 |
| 2024-02-09 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 8,400 |
| 2024-02-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,400 |
| 2024-02-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,600 |
| 2024-02-06 | 0.910 | 0.970 | 0.900 | 0.970 | 0.970 | 8,400 |
| 2024-02-05 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 5,600 |
| 2024-02-02 | 0.930 | 1.000 | 0.900 | 1.000 | 1.000 | 16,400 |
| 2024-02-01 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 800 |
| 2024-01-31 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 1,200 |
| 2024-01-30 | 0.930 | 0.990 | 0.930 | 0.980 | 0.980 | 4,000 |
| 2024-01-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2024-01-26 | 0.930 | 0.990 | 0.920 | 0.990 | 0.990 | 1,600 |
| 2024-01-25 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 3,200 |
| 2024-01-24 | 0.900 | 1.010 | 0.890 | 1.000 | 1.000 | 14,400 |
| 2024-01-23 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 88,800 |
| 2024-01-22 | 0.900 | 0.960 | 0.900 | 0.940 | 0.940 | 800 |
| 2024-01-19 | 0.890 | 0.980 | 0.890 | 0.980 | 0.980 | 1,200 |
| 2024-01-18 | 0.940 | 1.020 | 0.940 | 0.990 | 0.990 | 14,400 |
| 2024-01-17 | 0.990 | 0.990 | 0.930 | 0.990 | 0.990 | 6,800 |
| 2024-01-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 4,000 |
| 2024-01-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,200 |
| 2024-01-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-11 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 15,600 |
| 2024-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-09 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 2,800 |
| 2024-01-08 | 1.060 | 1.060 | 0.990 | 1.000 | 1.000 | 46,800 |
| 2024-01-05 | 0.900 | 1.100 | 0.900 | 1.070 | 1.070 | 17,600 |
| 2024-01-04 | 1.000 | 1.040 | 0.990 | 1.000 | 1.000 | 93,600 |
| 2024-01-03 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 15,200 |
| 2024-01-02 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 22,000 |
| 2023-12-29 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 10,400 |
| 2023-12-28 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 12,800 |
| 2023-12-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 800 |
| 2023-12-22 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 20,800 |
| 2023-12-21 | 1.050 | 1.060 | 1.020 | 1.060 | 1.060 | 4,000 |
| 2023-12-20 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 29,600 |
| 2023-12-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 400 |
| 2023-12-18 | 1.000 | 1.080 | 1.000 | 1.050 | 1.050 | 27,200 |
| 2023-12-15 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 9,200 |
| 2023-12-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2023-12-13 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 2,000 |
| 2023-12-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-12-11 | 1.010 | 1.060 | 1.000 | 1.050 | 1.050 | 20,400 |
| 2023-12-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 11,200 |
| 2023-12-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 5,200 |
| 2023-12-06 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 33,600 |
| 2023-12-05 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 10,800 |
| 2023-12-04 | 1.090 | 1.100 | 1.060 | 1.060 | 1.060 | 30,800 |
| 2023-12-01 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 6,000 |
| 2023-11-30 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 20,400 |
| 2023-11-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-11-28 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 9,200 |
| 2023-11-27 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 19,600 |
| 2023-11-24 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 27,600 |
| 2023-11-23 | 1.070 | 1.120 | 1.060 | 1.120 | 1.120 | 126,000 |
| 2023-11-22 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 291,600 |
| 2023-11-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 8,000 |
| 2023-11-20 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 4,000 |
| 2023-11-17 | 1.120 | 1.120 | 1.060 | 1.100 | 1.100 | 8,400 |
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.