Zero2Ipo Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.290	1.290	1.260	1.290	1.290	110,400
2025-08-04	1.260	1.280	1.220	1.280	1.280	351,600
2025-08-01	1.310	1.340	1.310	1.340	1.340	194,068
2025-07-31	1.260	1.320	1.260	1.320	1.320	431,600
2025-07-30	1.270	1.320	1.260	1.310	1.310	203,600
2025-07-29	1.280	1.300	1.270	1.300	1.300	203,200
2025-07-28	1.280	1.290	1.240	1.280	1.280	566,400
2025-07-25	1.250	1.290	1.250	1.270	1.270	238,800
2025-07-24	1.260	1.260	1.240	1.260	1.260	1,022,800
2025-07-23	1.290	1.290	1.240	1.250	1.250	458,000
2025-07-22	1.290	1.290	1.220	1.260	1.260	108,000
2025-07-21	1.290	1.290	1.250	1.270	1.270	192,000
2025-07-18	1.230	1.300	1.230	1.290	1.290	606,400
2025-07-17	1.270	1.300	1.270	1.280	1.280	456,000
2025-07-16	1.260	1.270	1.260	1.260	1.260	1,042,000
2025-07-15	1.310	1.310	1.260	1.260	1.260	845,600
2025-07-14	1.290	1.330	1.290	1.310	1.310	335,600
2025-07-11	1.220	1.290	1.220	1.290	1.290	755,300
2025-07-10	1.180	1.240	1.180	1.220	1.220	686,400
2025-07-09	1.120	1.190	1.120	1.170	1.170	578,800
2025-07-08	1.120	1.130	1.100	1.120	1.120	432,800
2025-07-07	1.080	1.140	1.080	1.120	1.120	1,440,800
2025-07-04	1.240	1.280	0.990	1.050	1.050	6,116,100
2025-07-03	1.230	1.320	1.180	1.200	1.200	260,800
2025-07-02	1.230	1.250	1.200	1.240	1.240	158,400
2025-06-30	1.290	1.290	1.220	1.250	1.250	108,800
2025-06-27	1.240	1.270	1.240	1.270	1.270	64,000
2025-06-26	1.300	1.300	1.230	1.240	1.240	293,600
2025-06-25	1.340	1.360	1.210	1.300	1.300	176,400
2025-06-24	1.330	1.340	1.270	1.340	1.340	43,200
2025-06-23	1.310	1.350	1.250	1.340	1.340	97,600
2025-06-20	1.290	1.380	1.230	1.300	1.300	126,400
2025-06-19	1.230	1.330	1.180	1.240	1.240	326,800
2025-06-18	1.290	1.350	1.230	1.230	1.230	328,400
2025-06-17	1.400	1.440	1.220	1.250	1.250	258,000
2025-06-16	1.330	1.440	1.330	1.400	1.400	27,200
2025-06-13	1.350	1.390	1.330	1.380	1.380	3,600
2025-06-12	1.390	1.400	1.300	1.390	1.390	66,400
2025-06-11	1.390	1.400	1.350	1.380	1.380	12,400
2025-06-10	1.380	1.410	1.340	1.400	1.400	50,800
2025-06-09	1.430	1.440	1.360	1.390	1.390	22,400
2025-06-06	1.450	1.450	1.360	1.430	1.430	34,400
2025-06-05	1.400	1.450	1.360	1.400	1.400	78,000
2025-06-04	1.490	1.490	1.200	1.400	1.400	123,200
2025-06-03	1.470	1.490	1.420	1.470	1.470	27,600
2025-06-02	1.490	1.490	1.410	1.470	1.470	16,400
2025-05-30	1.400	1.450	1.400	1.440	1.440	86,000
2025-05-29	1.400	1.450	1.400	1.450	1.450	9,200
2025-05-28	1.400	1.460	1.400	1.450	1.450	144,800
2025-05-27	1.420	1.420	1.370	1.400	1.400	16,400
2025-05-26	1.370	1.450	1.330	1.400	1.400	52,000
2025-05-23	1.390	1.390	1.350	1.350	1.350	79,600
2025-05-22	1.390	1.480	1.390	1.460	1.460	47,200
2025-05-21	1.340	1.400	1.340	1.390	1.390	6,800
2025-05-20	1.360	1.400	1.340	1.400	1.400	11,200
2025-05-19	1.400	1.400	1.400	1.400	1.400	2,800
2025-05-16	1.400	1.410	1.400	1.410	1.410	11,200
2025-05-15	1.400	1.430	1.370	1.430	1.430	31,600
2025-05-14	1.450	1.530	1.370	1.430	1.430	14,800
2025-05-13	1.440	1.440	1.360	1.420	1.420	2,400

← NewerPage 6 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.