Zero2Ipo Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.800	1.810	1.700	1.800	1.800	46,800
2023-05-23	1.640	1.790	1.640	1.730	1.730	4,400
2023-05-22	1.700	1.700	1.610	1.630	1.630	7,200
2023-05-19	1.730	1.750	1.730	1.750	1.750	40,800
2023-05-18	1.780	1.780	1.780	1.780	1.780	0
2023-05-17	1.770	1.780	1.720	1.780	1.780	2,800
2023-05-16	1.900	1.900	1.760	1.770	1.770	20,400
2023-05-15	1.750	1.970	1.730	1.920	1.920	13,200
2023-05-12	1.730	1.750	1.730	1.750	1.750	7,200
2023-05-11	1.790	1.790	1.790	1.790	1.790	6,400
2023-05-10	1.800	1.800	1.790	1.790	1.790	18,800
2023-05-09	1.820	1.820	1.800	1.810	1.810	78,800
2023-05-08	1.900	1.900	1.900	1.900	1.900	20,000
2023-05-05	1.910	1.910	1.890	1.900	1.900	7,600
2023-05-04	1.940	1.940	1.910	1.910	1.910	21,200
2023-05-03	1.940	1.940	1.940	1.940	1.940	400
2023-05-02	1.990	1.990	1.990	1.990	1.990	0
2023-04-28	2.020	2.020	1.990	2.000	2.000	26,400
2023-04-27	2.000	2.020	2.000	2.020	2.020	12,300
2023-04-26	1.940	2.010	1.940	2.010	2.010	129,200
2023-04-25	2.000	2.000	1.940	1.940	1.940	67,200
2023-04-24	2.010	2.080	2.000	2.000	2.000	10,400
2023-04-21	2.110	2.110	2.000	2.010	2.010	140,400
2023-04-20	2.110	2.110	2.110	2.110	2.110	0
2023-04-19	2.210	2.210	2.110	2.110	2.110	67,600
2023-04-18	2.210	2.210	2.210	2.210	2.210	1,600
2023-04-17	2.270	2.270	2.200	2.210	2.210	34,000
2023-04-14	2.240	2.240	2.230	2.230	2.230	10,400
2023-04-13	2.240	2.240	2.240	2.240	2.240	0
2023-04-12	2.310	2.310	2.220	2.260	2.260	32,800
2023-04-11	2.210	2.260	2.210	2.260	2.260	31,600
2023-04-06	2.300	2.300	2.270	2.270	2.270	36,000
2023-04-04	2.220	2.250	2.220	2.250	2.250	46,400
2023-04-03	2.250	2.310	2.210	2.240	2.240	16,000
2023-03-31	2.250	2.250	2.220	2.250	2.250	80,400
2023-03-30	2.270	2.300	2.260	2.260	2.260	36,400
2023-03-29	2.350	2.350	2.220	2.310	2.310	46,000
2023-03-28	2.330	2.330	2.320	2.320	2.320	4,400
2023-03-27	2.350	2.360	2.220	2.300	2.300	24,400
2023-03-24	2.350	2.400	2.300	2.350	2.350	30,800
2023-03-23	2.290	2.290	2.250	2.250	2.250	90,800
2023-03-22	2.270	2.360	2.270	2.290	2.290	18,000
2023-03-21	2.280	2.310	2.270	2.270	2.270	37,600
2023-03-20	2.370	2.370	2.370	2.370	2.370	6,800
2023-03-17	2.280	2.300	2.280	2.300	2.300	1,600
2023-03-16	2.290	2.290	2.280	2.280	2.280	25,600
2023-03-15	2.290	2.290	2.290	2.290	2.290	11,200
2023-03-14	2.290	2.290	2.290	2.290	2.290	7,600
2023-03-13	2.290	2.290	2.280	2.280	2.280	20,800
2023-03-10	2.300	2.300	2.300	2.300	2.300	0
2023-03-09	2.300	2.300	2.300	2.300	2.300	1,200
2023-03-08	2.300	2.300	2.290	2.300	2.300	36,400
2023-03-07	2.370	2.370	2.290	2.300	2.300	18,800
2023-03-06	2.370	2.370	2.370	2.370	2.370	400
2023-03-03	2.380	2.380	2.380	2.380	2.380	0
2023-03-02	2.400	2.400	2.380	2.380	2.380	1,600
2023-03-01	2.300	2.310	2.280	2.310	2.310	33,600
2023-02-28	2.310	2.310	2.300	2.300	2.300	17,600
2023-02-27	2.310	2.320	2.310	2.320	2.320	13,200
2023-02-24	2.340	2.340	2.310	2.310	2.310	11,200

← NewerPage 15 of 21 · 1,235 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.