Zero2Ipo Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.300	1.300	1.300	1.300	1.300	14,000
2023-08-18	1.400	1.400	1.200	1.330	1.330	10,400
2023-08-17	1.230	1.400	1.210	1.300	1.300	40,000
2023-08-16	1.350	1.350	1.220	1.230	1.230	20,400
2023-08-15	1.350	1.350	1.350	1.350	1.350	15,600
2023-08-14	1.450	1.450	1.400	1.410	1.410	25,200
2023-08-11	1.490	1.490	1.480	1.480	1.480	24,000
2023-08-10	1.500	1.500	1.490	1.500	1.500	28,800
2023-08-09	1.490	1.490	1.480	1.490	1.490	2,800
2023-08-08	1.530	1.530	1.490	1.490	1.490	10,400
2023-08-07	1.480	1.530	1.480	1.480	1.480	12,800
2023-08-04	1.480	1.550	1.480	1.550	1.550	35,600
2023-08-03	1.550	1.560	1.470	1.550	1.550	42,800
2023-08-02	1.550	1.550	1.550	1.550	1.550	400
2023-08-01	1.560	1.690	1.550	1.550	1.550	430,400
2023-07-31	1.560	1.560	1.560	1.560	1.560	0
2023-07-28	1.450	1.560	1.450	1.560	1.560	61,200
2023-07-27	1.490	1.490	1.490	1.490	1.490	8,400
2023-07-26	1.500	1.500	1.500	1.500	1.500	2,400
2023-07-25	1.450	1.500	1.430	1.500	1.500	6,000
2023-07-24	1.490	1.490	1.490	1.490	1.490	800
2023-07-21	1.490	1.500	1.490	1.490	1.490	22,000
2023-07-20	1.490	1.490	1.490	1.490	1.490	4,400
2023-07-19	1.500	1.500	1.500	1.500	1.500	6,000
2023-07-18	1.530	1.530	1.490	1.490	1.490	110,400
2023-07-14	1.530	1.550	1.530	1.550	1.550	1,600
2023-07-13	1.580	1.640	1.580	1.580	1.580	14,400
2023-07-12	1.650	1.650	1.650	1.650	1.650	4,000
2023-07-11	1.680	1.680	1.650	1.680	1.680	62,800
2023-07-10	1.760	1.760	1.600	1.720	1.720	22,800
2023-07-07	1.710	1.710	1.530	1.700	1.700	2,800
2023-07-06	1.670	1.670	1.670	1.670	1.670	0
2023-07-05	1.730	1.730	1.710	1.720	1.720	6,400
2023-07-04	1.720	1.720	1.660	1.660	1.660	400
2023-07-03	1.720	1.720	1.710	1.710	1.710	4,400
2023-06-30	1.700	1.780	1.600	1.700	1.700	32,800
2023-06-29	1.700	1.700	1.700	1.700	1.700	400
2023-06-28	1.760	1.780	1.700	1.700	1.700	7,600
2023-06-27	1.770	1.770	1.580	1.700	1.700	5,200
2023-06-26	1.650	1.650	1.640	1.640	1.640	26,800
2023-06-23	1.690	1.740	1.680	1.740	1.740	18,000
2023-06-21	1.820	1.820	1.700	1.700	1.700	70,800
2023-06-20	1.870	1.870	1.870	1.870	1.870	1,200
2023-06-19	1.900	1.900	1.710	1.850	1.850	7,200
2023-06-16	1.830	1.830	1.830	1.830	1.830	0
2023-06-15	1.880	1.950	1.870	1.870	1.870	32,800
2023-06-14	1.820	1.820	1.760	1.780	1.780	27,600
2023-06-13	1.880	1.970	1.880	1.950	1.950	16,000
2023-06-12	1.890	1.940	1.750	1.880	1.880	20,400
2023-06-09	1.920	1.920	1.850	1.890	1.890	24,800
2023-06-08	1.800	1.850	1.800	1.850	1.850	16,800
2023-06-07	1.850	1.850	1.850	1.850	1.850	10,400
2023-06-06	1.830	1.850	1.800	1.850	1.850	13,200
2023-06-05	1.700	1.870	1.650	1.840	1.840	60,400
2023-06-02	1.580	1.780	1.580	1.770	1.770	24,000
2023-06-01	1.780	1.870	1.700	1.770	1.770	15,200
2023-05-31	1.780	1.780	1.780	1.780	1.780	0
2023-05-30	1.790	1.790	1.790	1.790	1.790	0
2023-05-29	1.800	1.800	1.790	1.790	1.790	4,400
2023-05-25	1.800	1.800	1.800	1.800	1.800	0

← NewerPage 14 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.