Zero2Ipo Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.760 | 1.770 | 1.600 | 1.690 | 1.690 | 47,200 |
| 2024-11-07 | 1.740 | 1.760 | 1.620 | 1.760 | 1.760 | 62,400 |
| 2024-11-06 | 1.700 | 1.860 | 1.680 | 1.760 | 1.760 | 44,000 |
| 2024-11-05 | 1.750 | 1.750 | 1.480 | 1.690 | 1.690 | 868,781 |
| 2024-11-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 400 |
| 2024-11-01 | 1.880 | 1.900 | 1.600 | 1.700 | 1.700 | 463,600 |
| 2024-10-31 | 1.900 | 1.900 | 1.820 | 1.890 | 1.890 | 48,400 |
| 2024-10-30 | 1.900 | 1.900 | 1.740 | 1.880 | 1.880 | 120,400 |
| 2024-10-29 | 1.850 | 1.900 | 1.820 | 1.880 | 1.880 | 68,000 |
| 2024-10-28 | 1.800 | 1.900 | 1.730 | 1.810 | 1.810 | 78,000 |
| 2024-10-25 | 1.860 | 1.860 | 1.750 | 1.800 | 1.800 | 68,800 |
| 2024-10-24 | 1.800 | 1.840 | 1.700 | 1.790 | 1.790 | 143,600 |
| 2024-10-23 | 1.770 | 1.850 | 1.690 | 1.790 | 1.790 | 117,200 |
| 2024-10-22 | 1.770 | 1.770 | 1.630 | 1.770 | 1.770 | 96,000 |
| 2024-10-21 | 1.780 | 1.780 | 1.600 | 1.750 | 1.750 | 102,000 |
| 2024-10-18 | 1.620 | 1.770 | 1.620 | 1.770 | 1.770 | 31,600 |
| 2024-10-17 | 1.780 | 1.790 | 1.720 | 1.770 | 1.770 | 135,200 |
| 2024-10-16 | 1.790 | 1.790 | 1.630 | 1.770 | 1.770 | 29,200 |
| 2024-10-15 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 96,400 |
| 2024-10-14 | 1.780 | 1.850 | 1.600 | 1.760 | 1.760 | 90,400 |
| 2024-10-10 | 1.770 | 1.950 | 1.650 | 1.820 | 1.820 | 77,600 |
| 2024-10-09 | 1.870 | 1.870 | 1.560 | 1.770 | 1.770 | 200,400 |
| 2024-10-08 | 1.950 | 1.980 | 1.290 | 1.800 | 1.800 | 511,200 |
| 2024-10-07 | 1.780 | 1.980 | 1.780 | 1.880 | 1.880 | 375,600 |
| 2024-10-04 | 1.580 | 1.780 | 1.570 | 1.770 | 1.770 | 310,800 |
| 2024-10-03 | 1.780 | 1.850 | 1.500 | 1.580 | 1.580 | 616,800 |
| 2024-10-02 | 1.250 | 1.760 | 1.250 | 1.710 | 1.710 | 1,905,600 |
| 2024-09-30 | 1.020 | 1.280 | 1.020 | 1.250 | 1.250 | 608,800 |
| 2024-09-27 | 1.020 | 1.080 | 1.010 | 1.060 | 1.060 | 355,600 |
| 2024-09-26 | 1.000 | 1.030 | 0.950 | 1.030 | 1.030 | 253,200 |
| 2024-09-25 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 26,400 |
| 2024-09-24 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 25,600 |
| 2024-09-23 | 0.990 | 1.030 | 0.990 | 1.020 | 1.020 | 30,400 |
| 2024-09-20 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 22,800 |
| 2024-09-19 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 6,800 |
| 2024-09-17 | 1.000 | 1.050 | 1.000 | 1.030 | 1.030 | 32,400 |
| 2024-09-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-09-13 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 1,600 |
| 2024-09-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-09-11 | 0.990 | 1.020 | 0.980 | 1.010 | 1.010 | 34,000 |
| 2024-09-10 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 1,600 |
| 2024-09-09 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 47,200 |
| 2024-09-05 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 6,000 |
| 2024-09-04 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 6,800 |
| 2024-09-03 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 16,800 |
| 2024-09-02 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 31,200 |
| 2024-08-30 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 1,200 |
| 2024-08-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 11,200 |
| 2024-08-28 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 28,800 |
| 2024-08-27 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 12,800 |
| 2024-08-26 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 47,600 |
| 2024-08-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-08-22 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 66,000 |
| 2024-08-21 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 11,600 |
| 2024-08-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 8,400 |
| 2024-08-19 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 42,800 |
| 2024-08-16 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 55,600 |
| 2024-08-15 | 0.990 | 1.060 | 0.990 | 1.060 | 1.060 | 97,200 |
| 2024-08-14 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 26,000 |
| 2024-08-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 400 |
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.