Zero2Ipo Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.560	1.950	1.550	1.780	1.780	1,134,000
2026-01-27	1.670	1.670	1.480	1.630	1.630	292,400
2026-01-26	1.590	1.630	1.590	1.630	1.630	82,000
2026-01-23	1.500	1.660	1.460	1.620	1.620	126,800
2026-01-22	1.570	1.600	1.570	1.600	1.600	130,000
2026-01-21	1.580	1.580	1.570	1.570	1.570	91,200
2026-01-20	1.450	1.560	1.440	1.540	1.540	104,800
2026-01-19	1.440	1.520	1.440	1.520	1.520	43,600
2026-01-16	1.410	1.550	1.310	1.540	1.540	219,200
2026-01-15	1.430	1.430	1.400	1.430	1.430	26,800
2026-01-14	1.460	1.460	1.420	1.420	1.420	96,800
2026-01-13	1.470	1.510	1.440	1.460	1.460	284,000
2026-01-12	1.480	1.480	1.450	1.470	1.470	93,600
2026-01-09	1.510	1.540	1.480	1.480	1.480	198,400
2026-01-08	1.470	1.600	1.470	1.600	1.600	23,200
2026-01-07	1.550	1.550	1.550	1.550	1.550	46,000
2026-01-06	1.550	1.620	1.550	1.620	1.620	162,000
2026-01-05	1.520	1.590	1.420	1.590	1.590	109,200
2026-01-02	1.470	1.590	1.430	1.550	1.550	568,400
2025-12-31	1.400	1.490	1.400	1.470	1.470	65,200
2025-12-30	1.360	1.550	1.360	1.480	1.480	220,800
2025-12-29	1.350	1.380	1.350	1.380	1.380	1,200
2025-12-24	1.370	1.420	1.370	1.420	1.420	800
2025-12-23	1.390	1.400	1.390	1.400	1.400	4,400
2025-12-22	1.400	1.400	1.350	1.380	1.380	11,200
2025-12-19	1.420	1.470	1.420	1.470	1.470	9,200
2025-12-18	1.380	1.420	1.380	1.420	1.420	400
2025-12-17	1.390	1.420	1.390	1.420	1.420	30,800
2025-12-16	1.450	1.450	1.420	1.420	1.420	24,000
2025-12-15	1.460	1.470	1.460	1.470	1.470	16,400
2025-12-12	1.500	1.500	1.470	1.490	1.490	91,600
2025-12-11	1.530	1.530	1.510	1.510	1.510	118,000
2025-12-10	1.460	1.670	1.440	1.600	1.600	549,200
2025-12-09	1.490	1.520	1.430	1.460	1.460	75,200
2025-12-08	1.540	1.540	1.480	1.480	1.480	338,000
2025-12-05	1.530	1.600	1.500	1.580	1.580	625,200
2025-12-04	1.550	1.670	1.470	1.640	1.640	495,200
2025-12-03	1.500	1.650	1.500	1.600	1.600	708,800
2025-12-02	1.410	1.710	1.410	1.500	1.500	630,000
2025-12-01	1.400	1.400	1.350	1.400	1.400	100,800
2025-11-28	1.420	1.420	1.420	1.420	1.420	400
2025-11-27	1.360	1.390	1.360	1.360	1.360	84,400
2025-11-26	1.360	1.390	1.320	1.320	1.320	153,600
2025-11-25	1.350	1.380	1.330	1.330	1.330	62,800
2025-11-24	1.270	1.360	1.270	1.350	1.350	75,600
2025-11-21	1.310	1.330	1.300	1.300	1.300	45,600
2025-11-20	1.340	1.340	1.320	1.340	1.340	48,000
2025-11-19	1.310	1.490	1.310	1.400	1.400	114,000
2025-11-18	1.330	1.330	1.320	1.330	1.330	32,400
2025-11-17	1.310	1.330	1.310	1.330	1.330	25,600
2025-11-14	1.380	1.380	1.310	1.350	1.350	89,600
2025-11-13	1.360	1.370	1.340	1.340	1.340	280,400
2025-11-12	1.350	1.370	1.340	1.370	1.370	92,400
2025-11-11	1.360	1.370	1.360	1.370	1.370	103,600
2025-11-10	1.350	1.370	1.350	1.350	1.350	58,000
2025-11-07	1.340	1.440	1.310	1.320	1.320	30,000
2025-11-06	1.340	1.400	1.340	1.350	1.350	51,600
2025-11-05	1.400	1.400	1.400	1.400	1.400	0
2025-11-04	1.350	1.450	1.350	1.430	1.430	44,400
2025-11-03	1.380	1.520	1.380	1.440	1.440	1,236,400

← NewerPage 4 of 21 · 1,235 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.