Zero2Ipo Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.630	2.730	2.590	2.730	2.730	783,200
2022-06-01	2.640	2.650	2.540	2.620	2.620	473,600
2022-05-31	2.400	2.520	2.400	2.520	2.520	28,000
2022-05-30	2.520	2.530	2.420	2.430	2.430	9,200
2022-05-27	2.490	2.540	2.490	2.530	2.530	15,200
2022-05-26	2.510	2.510	2.490	2.490	2.490	11,200
2022-05-25	2.430	2.480	2.430	2.480	2.480	24,000
2022-05-24	2.540	2.540	2.480	2.500	2.500	32,800
2022-05-23	2.540	2.550	2.530	2.540	2.540	4,800
2022-05-20	2.500	2.990	2.500	2.620	2.620	18,000
2022-05-19	2.520	2.520	2.460	2.500	2.500	52,800
2022-05-18	2.510	2.520	2.500	2.520	2.520	8,400
2022-05-17	2.720	2.720	2.550	2.640	2.640	48,800
2022-05-16	2.780	2.780	2.780	2.780	2.780	6,000
2022-05-13	2.750	2.780	2.740	2.780	2.780	29,600
2022-05-12	2.840	2.860	2.770	2.820	2.820	76,000
2022-05-11	2.830	2.940	2.830	2.930	2.930	175,200
2022-05-10	2.760	2.850	2.760	2.850	2.850	92,400
2022-05-06	2.780	2.860	2.730	2.770	2.770	151,600
2022-05-05	2.780	2.840	2.740	2.790	2.790	117,600
2022-05-04	2.690	2.780	2.590	2.730	2.730	80,800
2022-05-03	2.660	2.720	2.570	2.700	2.700	66,800
2022-04-29	2.720	2.750	2.670	2.720	2.720	96,400
2022-04-28	2.690	2.720	2.570	2.720	2.720	78,000
2022-04-27	2.570	2.700	2.570	2.700	2.700	154,000
2022-04-26	2.580	2.630	2.520	2.630	2.630	137,200
2022-04-25	2.450	2.580	2.450	2.570	2.570	246,400
2022-04-22	2.500	2.580	2.490	2.560	2.560	162,400
2022-04-21	2.480	2.580	2.440	2.530	2.530	128,400
2022-04-20	2.430	2.510	2.410	2.480	2.480	130,400
2022-04-19	2.410	2.490	2.310	2.400	2.400	160,400
2022-04-14	2.500	2.500	2.460	2.460	2.460	33,600
2022-04-13	2.460	2.500	2.420	2.500	2.500	54,400
2022-04-12	2.330	2.470	2.300	2.460	2.460	135,600
2022-04-11	2.330	2.430	2.330	2.340	2.340	51,600
2022-04-08	2.370	2.420	2.370	2.420	2.420	49,200
2022-04-07	2.400	2.420	2.350	2.400	2.400	99,600
2022-04-06	2.290	2.400	2.290	2.380	2.380	65,600
2022-04-04	2.300	2.350	2.290	2.290	2.290	49,200
2022-04-01	2.300	2.380	2.300	2.300	2.300	84,400
2022-03-31	2.370	2.380	2.230	2.350	2.350	100,400
2022-03-30	2.300	2.380	2.280	2.290	2.290	160,800
2022-03-29	2.250	2.390	2.220	2.320	2.320	147,200
2022-03-28	2.310	2.310	2.200	2.290	2.290	301,200
2022-03-25	2.330	2.380	2.260	2.380	2.380	241,200
2022-03-24	2.210	2.310	2.150	2.270	2.270	170,000
2022-03-23	2.250	2.270	2.220	2.260	2.260	133,600
2022-03-22	2.190	2.250	2.190	2.250	2.250	80,400
2022-03-21	2.040	2.230	2.040	2.190	2.190	218,800
2022-03-18	2.050	2.090	1.940	2.080	2.080	153,600
2022-03-17	1.980	2.180	1.980	2.080	2.080	378,800
2022-03-16	1.860	1.950	1.790	1.900	1.900	295,600
2022-03-15	2.040	2.040	1.720	1.840	1.840	586,400
2022-03-14	2.400	2.400	2.100	2.120	2.120	222,000
2022-03-11	2.510	2.510	2.300	2.400	2.400	183,200
2022-03-10	2.570	2.600	2.520	2.520	2.520	26,800
2022-03-09	2.600	2.600	2.490	2.510	2.510	276,000
2022-03-08	2.620	2.670	2.590	2.600	2.600	253,200
2022-03-07	2.800	2.800	2.600	2.640	2.640	235,600
2022-03-04	2.880	2.900	2.800	2.810	2.810	127,600

← NewerPage 19 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.