Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 34,800 |
| 2022-11-22 | 3.070 | 3.070 | 2.910 | 3.070 | 3.070 | 60,400 |
| 2022-11-21 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 31,200 |
| 2022-11-18 | 3.070 | 3.070 | 3.000 | 3.050 | 3.050 | 78,800 |
| 2022-11-17 | 3.000 | 3.080 | 2.970 | 3.050 | 3.050 | 42,400 |
| 2022-11-16 | 3.080 | 3.080 | 2.970 | 3.000 | 3.000 | 71,200 |
| 2022-11-15 | 3.090 | 3.090 | 3.010 | 3.070 | 3.070 | 57,600 |
| 2022-11-14 | 3.070 | 3.070 | 3.000 | 3.070 | 3.070 | 33,600 |
| 2022-11-11 | 3.000 | 3.100 | 2.950 | 3.000 | 3.000 | 57,600 |
| 2022-11-10 | 3.090 | 3.100 | 2.920 | 3.000 | 3.000 | 36,400 |
| 2022-11-09 | 3.090 | 3.100 | 2.930 | 3.050 | 3.050 | 52,800 |
| 2022-11-08 | 2.940 | 3.120 | 2.940 | 3.050 | 3.050 | 38,400 |
| 2022-11-07 | 2.980 | 3.070 | 2.980 | 3.040 | 3.040 | 61,600 |
| 2022-11-04 | 3.000 | 3.030 | 2.850 | 2.990 | 2.990 | 118,800 |
| 2022-11-03 | 2.930 | 3.000 | 2.850 | 2.950 | 2.950 | 59,600 |
| 2022-11-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 14,000 |
| 2022-11-01 | 2.950 | 3.010 | 2.810 | 2.950 | 2.950 | 75,200 |
| 2022-10-31 | 2.880 | 2.990 | 2.800 | 2.810 | 2.810 | 43,200 |
| 2022-10-28 | 2.840 | 3.020 | 2.710 | 2.880 | 2.880 | 54,400 |
| 2022-10-27 | 2.740 | 2.850 | 2.650 | 2.750 | 2.750 | 132,000 |
| 2022-10-26 | 2.400 | 2.600 | 2.320 | 2.450 | 2.450 | 345,200 |
| 2022-10-25 | 2.730 | 2.740 | 2.320 | 2.400 | 2.400 | 164,000 |
| 2022-10-24 | 2.900 | 3.040 | 2.380 | 2.700 | 2.700 | 220,400 |
| 2022-10-21 | 3.180 | 3.180 | 2.890 | 2.890 | 2.890 | 108,400 |
| 2022-10-20 | 3.180 | 3.200 | 3.100 | 3.140 | 3.140 | 109,200 |
| 2022-10-19 | 3.210 | 3.210 | 3.140 | 3.190 | 3.190 | 15,600 |
| 2022-10-18 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 38,400 |
| 2022-10-17 | 3.130 | 3.240 | 3.130 | 3.200 | 3.200 | 52,800 |
| 2022-10-14 | 3.200 | 3.240 | 3.140 | 3.220 | 3.220 | 30,800 |
| 2022-10-13 | 3.200 | 3.240 | 3.120 | 3.190 | 3.190 | 46,400 |
| 2022-10-12 | 3.230 | 3.240 | 3.060 | 3.190 | 3.190 | 149,200 |
| 2022-10-11 | 3.230 | 3.250 | 3.090 | 3.200 | 3.200 | 96,800 |
| 2022-10-10 | 3.250 | 3.250 | 3.090 | 3.200 | 3.200 | 41,200 |
| 2022-10-07 | 3.250 | 3.290 | 3.080 | 3.080 | 3.080 | 44,800 |
| 2022-10-06 | 3.310 | 3.310 | 3.080 | 3.080 | 3.080 | 102,800 |
| 2022-10-05 | 3.200 | 3.350 | 3.100 | 3.290 | 3.290 | 84,400 |
| 2022-10-03 | 3.120 | 3.300 | 3.120 | 3.260 | 3.260 | 20,400 |
| 2022-09-30 | 3.250 | 3.350 | 3.100 | 3.120 | 3.120 | 106,000 |
| 2022-09-29 | 3.250 | 3.260 | 3.100 | 3.250 | 3.250 | 90,000 |
| 2022-09-28 | 3.340 | 3.340 | 3.040 | 3.250 | 3.250 | 111,200 |
| 2022-09-27 | 3.310 | 3.360 | 3.120 | 3.320 | 3.320 | 81,200 |
| 2022-09-26 | 3.260 | 3.350 | 3.250 | 3.310 | 3.310 | 72,800 |
| 2022-09-23 | 3.300 | 3.330 | 3.170 | 3.260 | 3.260 | 66,800 |
| 2022-09-22 | 3.370 | 3.370 | 3.220 | 3.300 | 3.300 | 36,800 |
| 2022-09-21 | 3.330 | 3.370 | 3.280 | 3.340 | 3.340 | 42,400 |
| 2022-09-20 | 3.380 | 3.380 | 3.320 | 3.360 | 3.360 | 23,600 |
| 2022-09-19 | 3.370 | 3.380 | 3.240 | 3.300 | 3.300 | 195,600 |
| 2022-09-16 | 3.360 | 3.370 | 3.260 | 3.300 | 3.300 | 76,400 |
| 2022-09-15 | 3.280 | 3.370 | 3.240 | 3.340 | 3.340 | 68,000 |
| 2022-09-14 | 3.290 | 3.360 | 3.160 | 3.290 | 3.290 | 131,600 |
| 2022-09-13 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 128,400 |
| 2022-09-09 | 3.080 | 3.250 | 3.080 | 3.250 | 3.250 | 64,800 |
| 2022-09-08 | 3.000 | 3.190 | 3.000 | 3.190 | 3.190 | 56,400 |
| 2022-09-07 | 3.000 | 3.190 | 2.860 | 3.190 | 3.190 | 26,000 |
| 2022-09-06 | 3.100 | 3.230 | 3.100 | 3.210 | 3.210 | 6,800 |
| 2022-09-05 | 3.010 | 3.230 | 3.010 | 3.100 | 3.100 | 4,800 |
| 2022-09-02 | 2.980 | 3.020 | 2.870 | 3.020 | 3.020 | 110,000 |
| 2022-09-01 | 3.100 | 3.100 | 3.010 | 3.020 | 3.020 | 18,400 |
| 2022-08-31 | 3.250 | 3.250 | 3.110 | 3.120 | 3.120 | 47,200 |
| 2022-08-30 | 3.250 | 3.280 | 3.250 | 3.260 | 3.260 | 37,600 |
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.