Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.290 | 1.400 | 1.240 | 1.320 | 1.320 | 11,200 |
| 2025-02-07 | 1.150 | 1.280 | 1.150 | 1.270 | 1.270 | 37,200 |
| 2025-02-06 | 1.240 | 1.250 | 1.080 | 1.240 | 1.240 | 825,200 |
| 2025-02-05 | 1.240 | 1.270 | 1.160 | 1.220 | 1.220 | 25,200 |
| 2025-02-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 16,400 |
| 2025-02-03 | 1.170 | 1.270 | 1.150 | 1.240 | 1.240 | 31,200 |
| 2025-01-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 18,400 |
| 2025-01-27 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 83,200 |
| 2025-01-24 | 1.130 | 1.170 | 1.110 | 1.150 | 1.150 | 101,200 |
| 2025-01-23 | 1.200 | 1.240 | 1.130 | 1.170 | 1.170 | 108,400 |
| 2025-01-22 | 1.230 | 1.300 | 1.180 | 1.290 | 1.290 | 87,600 |
| 2025-01-21 | 1.340 | 1.340 | 1.230 | 1.270 | 1.270 | 32,000 |
| 2025-01-20 | 1.230 | 1.350 | 1.200 | 1.320 | 1.320 | 52,800 |
| 2025-01-17 | 1.350 | 1.350 | 1.220 | 1.300 | 1.300 | 42,000 |
| 2025-01-16 | 1.360 | 1.380 | 1.260 | 1.300 | 1.300 | 2,882,400 |
| 2025-01-15 | 1.230 | 1.320 | 1.210 | 1.240 | 1.240 | 590,400 |
| 2025-01-14 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 1,600 |
| 2025-01-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,200 |
| 2025-01-10 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 1,200 |
| 2025-01-09 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 5,600 |
| 2025-01-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 400 |
| 2025-01-07 | 1.210 | 1.350 | 1.210 | 1.280 | 1.280 | 65,200 |
| 2025-01-06 | 1.380 | 1.440 | 1.210 | 1.250 | 1.250 | 180,400 |
| 2025-01-03 | 1.350 | 1.600 | 1.300 | 1.490 | 1.490 | 104,000 |
| 2025-01-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 400 |
| 2024-12-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 18,000 |
| 2024-12-30 | 1.420 | 1.440 | 1.360 | 1.420 | 1.420 | 56,000 |
| 2024-12-27 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 2,000 |
| 2024-12-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 20,800 |
| 2024-12-23 | 1.520 | 1.530 | 1.330 | 1.440 | 1.440 | 114,400 |
| 2024-12-20 | 1.480 | 1.500 | 1.410 | 1.480 | 1.480 | 49,600 |
| 2024-12-19 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 20,000 |
| 2024-12-18 | 1.530 | 1.530 | 1.480 | 1.530 | 1.530 | 28,000 |
| 2024-12-17 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 6,000 |
| 2024-12-16 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 10,400 |
| 2024-12-13 | 1.500 | 1.570 | 1.470 | 1.560 | 1.560 | 43,200 |
| 2024-12-12 | 1.540 | 1.550 | 1.490 | 1.550 | 1.550 | 22,000 |
| 2024-12-11 | 1.540 | 1.560 | 1.480 | 1.550 | 1.550 | 60,000 |
| 2024-12-10 | 1.570 | 1.580 | 1.490 | 1.550 | 1.550 | 64,000 |
| 2024-12-09 | 1.580 | 1.580 | 1.440 | 1.540 | 1.540 | 119,600 |
| 2024-12-06 | 1.580 | 1.580 | 1.470 | 1.550 | 1.550 | 63,600 |
| 2024-12-05 | 1.590 | 1.590 | 1.410 | 1.560 | 1.560 | 86,000 |
| 2024-12-04 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 6,400 |
| 2024-12-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-12-02 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 12,400 |
| 2024-11-29 | 1.540 | 1.580 | 1.500 | 1.570 | 1.570 | 26,400 |
| 2024-11-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 39,200 |
| 2024-11-27 | 1.410 | 1.510 | 1.410 | 1.500 | 1.500 | 15,200 |
| 2024-11-26 | 1.400 | 1.530 | 1.360 | 1.530 | 1.530 | 153,600 |
| 2024-11-25 | 1.430 | 1.520 | 1.430 | 1.490 | 1.490 | 62,000 |
| 2024-11-22 | 1.410 | 1.590 | 1.350 | 1.590 | 1.590 | 188,800 |
| 2024-11-21 | 1.550 | 1.550 | 1.450 | 1.480 | 1.480 | 32,800 |
| 2024-11-20 | 1.470 | 1.570 | 1.440 | 1.500 | 1.500 | 73,600 |
| 2024-11-19 | 1.480 | 1.490 | 1.400 | 1.470 | 1.470 | 16,000 |
| 2024-11-18 | 1.500 | 1.540 | 1.440 | 1.490 | 1.490 | 49,600 |
| 2024-11-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,600 |
| 2024-11-14 | 1.470 | 1.570 | 1.440 | 1.500 | 1.500 | 86,000 |
| 2024-11-13 | 1.470 | 1.490 | 1.400 | 1.440 | 1.440 | 69,600 |
| 2024-11-12 | 1.680 | 1.690 | 1.450 | 1.450 | 1.450 | 634,800 |
| 2024-11-11 | 1.690 | 1.750 | 1.620 | 1.680 | 1.680 | 40,800 |
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.