Zero2Ipo Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.380	1.410	1.380	1.410	1.410	35,200
2025-05-09	1.380	1.440	1.380	1.440	1.440	9,600
2025-05-08	1.450	1.500	1.370	1.460	1.460	44,000
2025-05-07	1.360	1.450	1.360	1.440	1.440	7,600
2025-05-06	1.440	1.450	1.440	1.450	1.450	6,400
2025-05-02	1.450	1.700	1.350	1.450	1.450	254,000
2025-04-30	1.380	1.400	1.310	1.400	1.400	36,400
2025-04-29	1.400	1.420	1.360	1.410	1.410	24,000
2025-04-28	1.400	1.440	1.400	1.430	1.430	58,000
2025-04-25	1.380	1.450	1.320	1.400	1.400	56,000
2025-04-24	1.330	1.380	1.260	1.380	1.380	139,200
2025-04-23	1.250	1.330	1.240	1.310	1.310	24,800
2025-04-22	1.320	1.320	1.280	1.300	1.300	21,600
2025-04-17	1.260	1.320	1.230	1.300	1.300	51,600
2025-04-16	1.280	1.340	1.280	1.340	1.340	34,000
2025-04-15	1.290	1.290	1.230	1.290	1.290	6,400
2025-04-14	1.230	1.300	1.230	1.280	1.280	4,400
2025-04-11	1.260	1.260	1.210	1.260	1.260	24,000
2025-04-10	1.180	1.310	1.180	1.260	1.260	70,400
2025-04-09	1.290	1.290	1.140	1.210	1.210	226,800
2025-04-08	1.270	1.380	1.220	1.280	1.280	126,800
2025-04-07	1.260	1.300	1.180	1.200	1.200	45,600
2025-04-03	1.250	1.310	1.250	1.310	1.310	4,000
2025-04-02	1.320	1.320	1.280	1.310	1.310	3,200
2025-04-01	1.310	1.310	1.300	1.310	1.310	6,000
2025-03-31	1.320	1.320	1.300	1.300	1.300	1,600
2025-03-28	1.340	1.340	1.280	1.310	1.310	12,400
2025-03-27	1.310	1.310	1.310	1.310	1.310	26,000
2025-03-26	1.330	1.330	1.270	1.310	1.310	40,000
2025-03-25	1.330	1.330	1.260	1.310	1.310	45,200
2025-03-24	1.290	1.310	1.260	1.300	1.300	3,200
2025-03-21	1.250	1.290	1.230	1.280	1.280	54,000
2025-03-20	1.320	1.320	1.250	1.300	1.300	4,800
2025-03-19	1.300	1.310	1.260	1.300	1.300	30,800
2025-03-18	1.290	1.350	1.250	1.300	1.300	28,000
2025-03-17	1.390	1.390	1.280	1.300	1.300	154,000
2025-03-14	1.300	1.340	1.280	1.340	1.340	99,200
2025-03-13	1.340	1.350	1.290	1.300	1.300	28,400
2025-03-12	1.310	1.380	1.310	1.350	1.350	79,600
2025-03-11	1.310	1.310	1.310	1.310	1.310	9,200
2025-03-10	1.370	1.380	1.260	1.330	1.330	4,000
2025-03-07	1.390	1.390	1.300	1.340	1.340	41,600
2025-03-06	1.350	1.390	1.330	1.370	1.370	52,400
2025-03-05	1.360	1.400	1.290	1.360	1.360	10,800
2025-03-04	1.380	1.380	1.270	1.340	1.340	8,400
2025-03-03	1.380	1.380	1.340	1.350	1.350	6,800
2025-02-28	1.380	1.380	1.240	1.350	1.350	3,600
2025-02-27	1.400	1.400	1.250	1.360	1.360	20,000
2025-02-26	1.230	1.380	1.230	1.360	1.360	201,600
2025-02-25	1.220	1.290	1.190	1.200	1.200	328,400
2025-02-24	1.280	1.300	1.200	1.250	1.250	64,800
2025-02-21	1.300	1.300	1.220	1.280	1.280	34,800
2025-02-20	1.210	1.270	1.210	1.270	1.270	1,530,000
2025-02-19	1.230	1.270	1.210	1.210	1.210	58,400
2025-02-18	1.220	1.300	1.220	1.300	1.300	15,200
2025-02-17	1.300	1.300	1.230	1.300	1.300	69,600
2025-02-14	1.470	1.470	1.300	1.350	1.350	57,600
2025-02-13	1.350	1.350	1.300	1.320	1.320	81,200
2025-02-12	1.340	1.360	1.250	1.310	1.310	15,200
2025-02-11	1.380	1.380	1.290	1.350	1.350	39,200

← NewerPage 7 of 21 · 1,230 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.