Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.250 | 3.280 | 3.190 | 3.250 | 3.250 | 81,600 |
| 2022-08-26 | 3.250 | 3.280 | 3.210 | 3.210 | 3.210 | 51,200 |
| 2022-08-25 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 21,600 |
| 2022-08-24 | 3.130 | 3.260 | 3.130 | 3.230 | 3.230 | 137,600 |
| 2022-08-23 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 143,200 |
| 2022-08-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 18,000 |
| 2022-08-19 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 32,800 |
| 2022-08-18 | 3.100 | 3.120 | 3.070 | 3.100 | 3.100 | 18,400 |
| 2022-08-17 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 61,200 |
| 2022-08-16 | 3.100 | 3.110 | 3.040 | 3.100 | 3.100 | 22,000 |
| 2022-08-15 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 33,600 |
| 2022-08-12 | 3.100 | 3.150 | 3.080 | 3.110 | 3.110 | 57,200 |
| 2022-08-11 | 3.100 | 3.130 | 3.100 | 3.100 | 3.100 | 1,600 |
| 2022-08-10 | 3.100 | 3.130 | 3.100 | 3.100 | 3.100 | 12,800 |
| 2022-08-09 | 3.070 | 3.100 | 3.070 | 3.100 | 3.100 | 36,800 |
| 2022-08-08 | 3.110 | 3.140 | 3.070 | 3.070 | 3.070 | 44,800 |
| 2022-08-05 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 80,800 |
| 2022-08-04 | 2.970 | 3.100 | 2.970 | 3.060 | 3.060 | 97,600 |
| 2022-08-03 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 106,400 |
| 2022-08-02 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 412,000 |
| 2022-08-01 | 2.930 | 3.000 | 2.860 | 3.000 | 3.000 | 267,600 |
| 2022-07-29 | 3.010 | 3.050 | 3.010 | 3.040 | 3.040 | 10,400 |
| 2022-07-28 | 3.050 | 3.090 | 3.020 | 3.050 | 3.050 | 84,400 |
| 2022-07-27 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 42,000 |
| 2022-07-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 55,200 |
| 2022-07-25 | 3.100 | 3.130 | 3.100 | 3.100 | 3.100 | 23,200 |
| 2022-07-22 | 3.100 | 3.130 | 3.070 | 3.130 | 3.130 | 133,600 |
| 2022-07-21 | 3.060 | 3.100 | 3.030 | 3.100 | 3.100 | 150,800 |
| 2022-07-20 | 3.090 | 3.130 | 3.070 | 3.100 | 3.100 | 107,600 |
| 2022-07-19 | 3.050 | 3.120 | 3.050 | 3.090 | 3.090 | 83,600 |
| 2022-07-18 | 3.000 | 3.110 | 3.000 | 3.070 | 3.070 | 135,200 |
| 2022-07-15 | 3.070 | 3.080 | 3.030 | 3.060 | 3.060 | 238,400 |
| 2022-07-14 | 3.040 | 3.080 | 3.010 | 3.050 | 3.050 | 92,800 |
| 2022-07-13 | 2.990 | 3.050 | 2.990 | 3.040 | 3.040 | 59,600 |
| 2022-07-12 | 2.950 | 2.990 | 2.940 | 2.980 | 2.980 | 32,000 |
| 2022-07-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 21,200 |
| 2022-07-08 | 3.010 | 3.020 | 3.000 | 3.020 | 3.020 | 28,000 |
| 2022-07-07 | 3.000 | 3.010 | 2.960 | 2.990 | 2.990 | 35,600 |
| 2022-07-06 | 2.960 | 2.990 | 2.950 | 2.990 | 2.990 | 75,600 |
| 2022-07-05 | 2.940 | 3.020 | 2.930 | 3.020 | 3.020 | 300,800 |
| 2022-07-04 | 2.960 | 2.990 | 2.940 | 2.990 | 2.990 | 43,600 |
| 2022-06-30 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 60,800 |
| 2022-06-29 | 2.990 | 2.990 | 2.950 | 2.980 | 2.980 | 44,000 |
| 2022-06-28 | 3.040 | 3.060 | 2.980 | 2.990 | 2.990 | 64,800 |
| 2022-06-27 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 36,800 |
| 2022-06-24 | 2.930 | 2.990 | 2.930 | 2.990 | 2.990 | 154,000 |
| 2022-06-23 | 2.940 | 3.000 | 2.930 | 3.000 | 3.000 | 41,200 |
| 2022-06-22 | 2.930 | 2.990 | 2.920 | 2.980 | 2.980 | 60,400 |
| 2022-06-21 | 2.950 | 3.010 | 2.950 | 3.000 | 3.000 | 71,600 |
| 2022-06-20 | 2.950 | 3.060 | 2.950 | 3.000 | 3.000 | 140,800 |
| 2022-06-17 | 2.900 | 2.950 | 2.870 | 2.950 | 2.950 | 96,400 |
| 2022-06-16 | 2.950 | 3.000 | 2.880 | 2.900 | 2.900 | 973,600 |
| 2022-06-15 | 2.830 | 2.950 | 2.810 | 2.950 | 2.950 | 1,805,200 |
| 2022-06-14 | 2.810 | 2.820 | 2.750 | 2.820 | 2.820 | 26,400 |
| 2022-06-13 | 2.760 | 2.830 | 2.760 | 2.820 | 2.820 | 12,400 |
| 2022-06-10 | 2.750 | 2.900 | 2.750 | 2.900 | 2.900 | 19,200 |
| 2022-06-09 | 2.740 | 2.910 | 2.740 | 2.900 | 2.900 | 183,600 |
| 2022-06-08 | 2.820 | 2.860 | 2.620 | 2.860 | 2.860 | 434,400 |
| 2022-06-07 | 2.780 | 2.860 | 2.780 | 2.840 | 2.840 | 174,400 |
| 2022-06-06 | 2.730 | 2.960 | 2.730 | 2.780 | 2.780 | 433,200 |
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.