Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.940 | 3.940 | 3.850 | 3.900 | 3.900 | 68,800 |
| 2021-12-02 | 3.940 | 3.950 | 3.830 | 3.910 | 3.910 | 43,200 |
| 2021-12-01 | 3.940 | 3.980 | 3.790 | 3.960 | 3.960 | 126,400 |
| 2021-11-30 | 3.940 | 3.940 | 3.700 | 3.900 | 3.900 | 300,800 |
| 2021-11-29 | 3.860 | 3.960 | 3.780 | 3.880 | 3.880 | 306,800 |
| 2021-11-26 | 3.960 | 4.050 | 3.900 | 3.910 | 3.910 | 110,800 |
| 2021-11-25 | 4.180 | 4.180 | 3.890 | 3.960 | 3.960 | 373,200 |
| 2021-11-24 | 4.180 | 4.180 | 4.040 | 4.120 | 4.120 | 76,400 |
| 2021-11-23 | 4.230 | 4.230 | 4.000 | 4.130 | 4.130 | 166,400 |
| 2021-11-22 | 4.240 | 4.270 | 4.100 | 4.110 | 4.110 | 91,200 |
| 2021-11-19 | 4.200 | 4.270 | 4.150 | 4.150 | 4.150 | 102,800 |
| 2021-11-18 | 4.300 | 4.330 | 4.200 | 4.270 | 4.270 | 191,600 |
| 2021-11-17 | 4.330 | 4.330 | 4.130 | 4.300 | 4.300 | 397,200 |
| 2021-11-16 | 4.360 | 4.360 | 4.280 | 4.330 | 4.330 | 422,000 |
| 2021-11-15 | 4.190 | 4.460 | 4.150 | 4.400 | 4.400 | 974,000 |
| 2021-11-12 | 4.080 | 4.150 | 4.000 | 4.150 | 4.150 | 459,200 |
| 2021-11-11 | 3.960 | 4.100 | 3.930 | 4.080 | 4.080 | 318,000 |
| 2021-11-10 | 4.010 | 4.010 | 3.950 | 3.960 | 3.960 | 98,800 |
| 2021-11-09 | 3.910 | 4.020 | 3.910 | 4.020 | 4.020 | 128,800 |
| 2021-11-08 | 4.010 | 4.030 | 3.890 | 4.030 | 4.030 | 292,400 |
| 2021-11-05 | 4.000 | 4.080 | 3.920 | 4.050 | 4.050 | 231,600 |
| 2021-11-04 | 4.000 | 4.030 | 3.980 | 4.030 | 4.030 | 99,200 |
| 2021-11-03 | 3.910 | 4.000 | 3.900 | 4.000 | 4.000 | 136,000 |
| 2021-11-02 | 4.090 | 4.090 | 3.920 | 3.960 | 3.960 | 169,600 |
| 2021-11-01 | 3.980 | 4.150 | 3.880 | 4.090 | 4.090 | 644,400 |
| 2021-10-29 | 3.960 | 3.960 | 3.760 | 3.880 | 3.880 | 274,400 |
| 2021-10-28 | 4.000 | 4.060 | 3.920 | 3.960 | 3.960 | 150,800 |
| 2021-10-27 | 4.000 | 4.000 | 3.850 | 3.970 | 3.970 | 311,200 |
| 2021-10-26 | 3.840 | 4.180 | 3.830 | 4.030 | 4.030 | 1,481,600 |
| 2021-10-25 | 3.660 | 3.750 | 3.660 | 3.720 | 3.720 | 71,200 |
| 2021-10-22 | 3.720 | 3.750 | 3.650 | 3.650 | 3.650 | 149,600 |
| 2021-10-21 | 3.750 | 3.750 | 3.660 | 3.700 | 3.700 | 223,200 |
| 2021-10-20 | 3.670 | 3.770 | 3.580 | 3.720 | 3.720 | 292,000 |
| 2021-10-19 | 3.660 | 3.700 | 3.620 | 3.630 | 3.630 | 130,800 |
| 2021-10-18 | 3.700 | 3.700 | 3.580 | 3.660 | 3.660 | 94,400 |
← NewerPage 21 of 21 · 1,235 trading days
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.