Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 62,400 |
| 2022-03-02 | 2.930 | 2.960 | 2.920 | 2.940 | 2.940 | 85,600 |
| 2022-03-01 | 3.000 | 3.080 | 2.950 | 2.970 | 2.970 | 74,400 |
| 2022-02-28 | 3.190 | 3.190 | 3.000 | 3.000 | 3.000 | 62,400 |
| 2022-02-25 | 3.020 | 3.140 | 3.020 | 3.130 | 3.130 | 127,200 |
| 2022-02-24 | 3.220 | 3.300 | 3.070 | 3.100 | 3.100 | 128,000 |
| 2022-02-23 | 3.320 | 3.320 | 3.270 | 3.290 | 3.290 | 37,200 |
| 2022-02-22 | 3.380 | 3.380 | 3.220 | 3.220 | 3.220 | 87,200 |
| 2022-02-21 | 3.390 | 3.390 | 3.320 | 3.340 | 3.340 | 68,000 |
| 2022-02-18 | 3.420 | 3.420 | 3.400 | 3.410 | 3.410 | 31,600 |
| 2022-02-17 | 3.440 | 3.490 | 3.420 | 3.470 | 3.470 | 49,200 |
| 2022-02-16 | 3.460 | 3.500 | 3.390 | 3.490 | 3.490 | 96,400 |
| 2022-02-15 | 3.560 | 3.560 | 3.400 | 3.440 | 3.440 | 70,000 |
| 2022-02-14 | 3.550 | 3.600 | 3.480 | 3.500 | 3.500 | 60,800 |
| 2022-02-11 | 3.510 | 3.630 | 3.490 | 3.500 | 3.500 | 141,600 |
| 2022-02-10 | 3.490 | 3.700 | 3.450 | 3.520 | 3.520 | 115,600 |
| 2022-02-09 | 3.590 | 3.600 | 3.500 | 3.540 | 3.540 | 53,200 |
| 2022-02-08 | 3.580 | 3.600 | 3.500 | 3.570 | 3.570 | 73,600 |
| 2022-02-07 | 3.580 | 3.600 | 3.490 | 3.580 | 3.580 | 114,800 |
| 2022-02-04 | 3.530 | 3.560 | 3.410 | 3.560 | 3.560 | 104,800 |
| 2022-01-31 | 3.330 | 3.580 | 3.320 | 3.560 | 3.560 | 185,200 |
| 2022-01-28 | 3.360 | 3.450 | 3.340 | 3.400 | 3.400 | 88,400 |
| 2022-01-27 | 3.450 | 3.480 | 3.360 | 3.360 | 3.360 | 109,200 |
| 2022-01-26 | 3.520 | 3.520 | 3.410 | 3.500 | 3.500 | 95,200 |
| 2022-01-25 | 3.570 | 3.570 | 3.410 | 3.450 | 3.450 | 116,000 |
| 2022-01-24 | 3.450 | 3.480 | 3.400 | 3.480 | 3.480 | 94,000 |
| 2022-01-21 | 3.480 | 3.480 | 3.370 | 3.450 | 3.450 | 68,400 |
| 2022-01-20 | 3.450 | 3.490 | 3.350 | 3.450 | 3.450 | 122,000 |
| 2022-01-19 | 3.470 | 3.470 | 3.330 | 3.430 | 3.430 | 114,800 |
| 2022-01-18 | 3.470 | 3.470 | 3.300 | 3.430 | 3.430 | 77,600 |
| 2022-01-17 | 3.360 | 3.500 | 3.340 | 3.430 | 3.430 | 150,000 |
| 2022-01-14 | 3.470 | 3.470 | 3.290 | 3.360 | 3.360 | 441,200 |
| 2022-01-13 | 3.560 | 3.630 | 3.500 | 3.570 | 3.570 | 114,800 |
| 2022-01-12 | 3.610 | 3.610 | 3.520 | 3.560 | 3.560 | 86,000 |
| 2022-01-11 | 3.610 | 3.610 | 3.440 | 3.510 | 3.510 | 326,400 |
| 2022-01-10 | 3.550 | 3.590 | 2.900 | 3.580 | 3.580 | 746,800 |
| 2022-01-07 | 3.620 | 3.640 | 3.570 | 3.600 | 3.600 | 443,600 |
| 2022-01-06 | 3.600 | 3.740 | 3.560 | 3.720 | 3.720 | 238,400 |
| 2022-01-05 | 3.750 | 3.790 | 3.620 | 3.710 | 3.710 | 113,600 |
| 2022-01-04 | 3.730 | 3.880 | 3.680 | 3.760 | 3.760 | 202,400 |
| 2022-01-03 | 3.800 | 3.800 | 3.610 | 3.630 | 3.630 | 227,600 |
| 2021-12-31 | 3.670 | 3.850 | 3.670 | 3.850 | 3.850 | 114,000 |
| 2021-12-30 | 3.750 | 3.820 | 3.650 | 3.790 | 3.790 | 154,000 |
| 2021-12-29 | 3.640 | 3.730 | 3.500 | 3.730 | 3.730 | 249,200 |
| 2021-12-28 | 3.600 | 3.680 | 3.540 | 3.680 | 3.680 | 80,800 |
| 2021-12-24 | 3.640 | 3.680 | 3.580 | 3.600 | 3.600 | 23,600 |
| 2021-12-23 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 35,600 |
| 2021-12-22 | 3.700 | 3.710 | 3.610 | 3.680 | 3.680 | 31,600 |
| 2021-12-21 | 3.500 | 3.670 | 3.500 | 3.650 | 3.650 | 90,000 |
| 2021-12-20 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 93,600 |
| 2021-12-17 | 3.650 | 3.680 | 3.500 | 3.660 | 3.660 | 154,000 |
| 2021-12-16 | 3.680 | 3.700 | 3.570 | 3.610 | 3.610 | 86,000 |
| 2021-12-15 | 3.750 | 3.750 | 3.600 | 3.620 | 3.620 | 139,200 |
| 2021-12-14 | 3.730 | 3.740 | 3.610 | 3.620 | 3.620 | 96,000 |
| 2021-12-13 | 3.650 | 3.760 | 3.520 | 3.730 | 3.730 | 166,800 |
| 2021-12-10 | 3.750 | 3.790 | 3.650 | 3.650 | 3.650 | 462,000 |
| 2021-12-09 | 3.900 | 3.900 | 3.790 | 3.790 | 3.790 | 256,800 |
| 2021-12-08 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 64,000 |
| 2021-12-07 | 3.800 | 3.910 | 3.800 | 3.890 | 3.890 | 99,200 |
| 2021-12-06 | 3.860 | 3.860 | 3.770 | 3.860 | 3.860 | 101,600 |
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.