Zero2IPO Holdings Inc. (HKG:1945)
Hong Kong · Delayed Price · Currency is HKD 1.455
-0.085 (-5.52%)
Aug 3, 2026, 4:08 PM HKT
Zero2IPO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.43 | 1.56 | 1.43 | 1.56 | - | 1.30% | 12,000 |
| Jul 31, 2026 | 1.43 | 1.54 | 1.43 | 1.54 | 1.54 | 4.76% | 12,000 |
| Jul 30, 2026 | 1.43 | 1.47 | 1.40 | 1.47 | 1.47 | - | 24,000 |
| Jul 29, 2026 | 1.43 | 1.47 | 1.40 | 1.47 | 1.47 | -0.68% | 12,400 |
| Jul 28, 2026 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | 10,800 |
| Jul 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | 1,200 |
| Jul 24, 2026 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | -1.32% | 14,400 |
| Jul 23, 2026 | 1.57 | 1.57 | 1.42 | 1.52 | 1.52 | 1.33% | 11,200 |
| Jul 22, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 15,200 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 2,800 |
| Jul 20, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 99,200 |
| Jul 17, 2026 | 1.48 | 1.58 | 1.47 | 1.50 | 1.50 | -3.23% | 16,400 |
| Jul 16, 2026 | 1.59 | 1.59 | 1.50 | 1.55 | 1.55 | - | 27,600 |
| Jul 15, 2026 | 1.46 | 1.59 | 1.46 | 1.55 | 1.55 | -1.90% | 48,000 |
| Jul 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 13, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.86% | 30,000 |
| Jul 10, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 36,800 |
| Jul 9, 2026 | 1.60 | 1.61 | 1.52 | 1.60 | 1.60 | 2.56% | 61,600 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.47 | 1.56 | 1.56 | 1.30% | 48,600 |
| Jul 7, 2026 | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | 2.67% | 64,400 |
| Jul 6, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -4.46% | 62,000 |
| Jul 3, 2026 | 1.48 | 1.58 | 1.42 | 1.57 | 1.57 | 8.28% | 144,400 |
| Jul 2, 2026 | 1.46 | 1.52 | 1.40 | 1.45 | 1.45 | 3.57% | 185,800 |
| Jun 30, 2026 | 1.40 | 1.67 | 1.36 | 1.40 | 1.40 | -0.71% | 366,600 |
| Jun 29, 2026 | 1.43 | 1.50 | 1.32 | 1.41 | 1.41 | -4.08% | 223,600 |
| Jun 26, 2026 | 1.72 | 1.76 | 1.47 | 1.47 | 1.47 | -11.98% | 682,400 |
| Jun 25, 2026 | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -4.02% | 17,600 |
| Jun 24, 2026 | 1.73 | 1.78 | 1.65 | 1.74 | 1.74 | 2.35% | 93,600 |
| Jun 23, 2026 | 1.68 | 1.72 | 1.63 | 1.70 | 1.70 | 1.19% | 174,400 |
| Jun 22, 2026 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 0.60% | 14,800 |
| Jun 18, 2026 | 1.66 | 1.67 | 1.54 | 1.67 | 1.67 | 2.45% | 141,600 |
| Jun 17, 2026 | 1.66 | 1.66 | 1.56 | 1.63 | 1.63 | 1.24% | 41,700 |
| Jun 16, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 3.87% | 349,600 |
| Jun 15, 2026 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | -2.52% | 312,345 |
| Jun 12, 2026 | 1.56 | 1.61 | 1.50 | 1.59 | 1.59 | 6.00% | 87,200 |
| Jun 11, 2026 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 100,400 |
| Jun 10, 2026 | 1.52 | 1.56 | 1.49 | 1.52 | 1.52 | - | 184,800 |
| Jun 9, 2026 | 1.65 | 1.66 | 1.50 | 1.52 | 1.52 | -11.11% | 418,000 |
| Jun 8, 2026 | 1.67 | 1.71 | 1.60 | 1.71 | 1.71 | 1.18% | 54,400 |
| Jun 5, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 42,800 |
| Jun 4, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 0.60% | 18,800 |
| Jun 3, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | 1.22% | 30,000 |
| Jun 2, 2026 | 1.56 | 1.65 | 1.53 | 1.64 | 1.64 | 5.13% | 171,600 |
| Jun 1, 2026 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 128,400 |
| May 29, 2026 | 1.69 | 1.69 | 1.50 | 1.52 | 1.52 | -8.43% | 302,000 |
| May 28, 2026 | 1.65 | 1.67 | 1.56 | 1.66 | 1.66 | 3.11% | 354,000 |
| May 27, 2026 | 1.62 | 1.74 | 1.59 | 1.61 | 1.61 | -5.29% | 304,400 |
| May 26, 2026 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | -5.56% | 226,000 |
| May 22, 2026 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | - | 279,200 |
| May 21, 2026 | 1.66 | 1.81 | 1.65 | 1.80 | 1.80 | 11.11% | 193,600 |