Zero2Ipo Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.730	1.850	1.720	1.800	1.800	166,400
2026-04-29	1.750	1.800	1.670	1.800	1.800	55,600
2026-04-28	1.700	1.740	1.610	1.720	1.720	91,600
2026-04-27	1.800	1.800	1.700	1.700	1.700	84,800
2026-04-24	1.730	1.820	1.690	1.800	1.800	386,400
2026-04-23	1.690	1.780	1.670	1.780	1.780	206,800
2026-04-22	1.680	1.740	1.680	1.740	1.740	14,800
2026-04-21	1.730	1.750	1.640	1.750	1.750	30,000
2026-04-20	1.680	1.740	1.630	1.690	1.690	182,800
2026-04-17	1.610	1.730	1.570	1.640	1.640	207,200
2026-04-16	1.560	1.620	1.490	1.620	1.620	256,000
2026-04-15	1.550	1.630	1.540	1.570	1.570	193,600
2026-04-14	1.600	1.670	1.550	1.620	1.620	184,400
2026-04-13	1.660	1.720	1.620	1.620	1.620	201,200
2026-04-10	1.650	1.730	1.650	1.730	1.730	245,200
2026-04-09	1.700	1.730	1.610	1.730	1.730	125,600
2026-04-08	1.700	1.700	1.540	1.700	1.700	414,000
2026-04-02	1.700	1.700	1.600	1.690	1.690	343,200
2026-04-01	1.700	1.700	1.540	1.660	1.660	145,600
2026-03-31	1.640	1.640	1.500	1.560	1.560	186,800
2026-03-30	1.570	1.660	1.500	1.660	1.660	206,000
2026-03-27	1.890	1.890	1.520	1.570	1.570	558,000
2026-03-26	1.750	1.780	1.680	1.720	1.720	168,400
2026-03-25	1.890	1.890	1.700	1.700	1.700	582,000
2026-03-24	1.830	1.830	1.700	1.770	1.770	56,800
2026-03-23	1.720	1.750	1.670	1.680	1.680	141,200
2026-03-20	1.770	1.840	1.750	1.750	1.750	80,400
2026-03-19	1.950	1.950	1.730	1.880	1.880	403,200
2026-03-18	2.090	2.090	1.840	1.840	1.840	1,016,800
2026-03-17	2.090	2.090	1.840	2.000	2.000	1,247,600
2026-03-16	1.990	1.990	1.730	1.820	1.820	678,400
2026-03-13	1.770	1.920	1.710	1.910	1.910	1,456,000
2026-03-12	1.600	1.750	1.600	1.660	1.660	206,400
2026-03-11	1.530	1.620	1.500	1.570	1.570	342,800
2026-03-10	1.530	1.530	1.530	1.530	1.530	0
2026-03-09	1.530	1.530	1.500	1.530	1.530	104,400
2026-03-06	1.500	1.590	1.440	1.520	1.520	77,200
2026-03-05	1.500	1.600	1.500	1.500	1.500	131,200
2026-03-04	1.610	1.610	1.500	1.540	1.540	89,200
2026-03-03	1.580	1.620	1.520	1.570	1.570	36,000
2026-03-02	1.550	1.580	1.550	1.580	1.580	2,800
2026-02-27	1.610	1.610	1.580	1.590	1.590	301,200
2026-02-26	1.720	1.720	1.600	1.650	1.650	657,200
2026-02-25	1.690	1.720	1.610	1.610	1.610	658,000
2026-02-24	1.730	1.730	1.680	1.720	1.720	2,400
2026-02-23	1.750	1.750	1.700	1.710	1.710	89,600
2026-02-20	1.870	1.950	1.710	1.840	1.840	1,713,200
2026-02-16	1.650	1.890	1.620	1.870	1.870	1,700,400
2026-02-13	1.550	1.770	1.550	1.650	1.650	143,600
2026-02-12	1.510	1.590	1.500	1.550	1.550	138,800
2026-02-11	1.510	1.670	1.460	1.580	1.580	307,200
2026-02-10	1.510	1.590	1.510	1.550	1.550	34,400
2026-02-09	1.560	1.580	1.500	1.500	1.500	310,000
2026-02-06	1.560	1.610	1.560	1.610	1.610	3,600
2026-02-05	1.670	1.850	1.590	1.590	1.590	182,000
2026-02-04	1.550	1.550	1.530	1.550	1.550	78,800
2026-02-03	1.630	1.690	1.590	1.590	1.590	102,400
2026-02-02	1.680	1.780	1.590	1.590	1.590	78,400
2026-01-30	1.720	1.970	1.690	1.690	1.690	1,550,400
2026-01-29	1.780	1.970	1.640	1.760	1.760	1,566,400

← NewerPage 3 of 5 · 246 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.