Zero2IPO Holdings Inc. (HKG:1945)
Hong Kong · Delayed Price · Currency is HKD 1.560
+0.040 (2.63%)
Jun 1, 2026, 4:08 PM HKT
Zero2IPO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.71 | 1.78 | 1.62 | 1.62 | 1.62 | -8.99% | 298,400 |
| May 19, 2026 | 1.73 | 1.80 | 1.67 | 1.78 | 1.78 | 1.14% | 268,800 |
| May 18, 2026 | 1.76 | 1.79 | 1.68 | 1.76 | 1.76 | 1.15% | 176,000 |
| May 15, 2026 | 1.71 | 1.75 | 1.66 | 1.74 | 1.74 | 0.58% | 170,000 |
| May 14, 2026 | 1.74 | 1.78 | 1.70 | 1.73 | 1.73 | -3.35% | 138,000 |
| May 13, 2026 | 1.79 | 1.86 | 1.75 | 1.79 | 1.79 | -2.19% | 156,400 |
| May 12, 2026 | 1.78 | 1.88 | 1.77 | 1.83 | 1.83 | 0.55% | 216,000 |
| May 11, 2026 | 1.81 | 1.88 | 1.81 | 1.82 | 1.82 | 0.55% | 20,800 |
| May 8, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 24,800 |
| May 7, 2026 | 1.83 | 1.88 | 1.75 | 1.80 | 1.80 | 1.69% | 158,000 |
| May 6, 2026 | 1.77 | 1.83 | 1.77 | 1.77 | 1.77 | -3.28% | 27,600 |
| May 5, 2026 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | - | 201,200 |
| May 4, 2026 | 1.74 | 1.85 | 1.72 | 1.83 | 1.83 | 1.67% | 309,200 |
| Apr 30, 2026 | 1.73 | 1.85 | 1.72 | 1.80 | 1.80 | - | 166,400 |
| Apr 29, 2026 | 1.75 | 1.80 | 1.67 | 1.80 | 1.80 | 4.65% | 55,600 |
| Apr 28, 2026 | 1.70 | 1.74 | 1.61 | 1.72 | 1.72 | 1.18% | 91,600 |
| Apr 27, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 84,800 |
| Apr 24, 2026 | 1.73 | 1.82 | 1.69 | 1.80 | 1.80 | 1.12% | 386,400 |
| Apr 23, 2026 | 1.69 | 1.78 | 1.67 | 1.78 | 1.78 | 2.30% | 206,800 |
| Apr 22, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | -0.57% | 14,800 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.64 | 1.75 | 1.75 | 3.55% | 30,000 |
| Apr 20, 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 1.69 | 3.05% | 182,800 |
| Apr 17, 2026 | 1.61 | 1.73 | 1.57 | 1.64 | 1.64 | 1.23% | 207,200 |
| Apr 16, 2026 | 1.56 | 1.62 | 1.49 | 1.62 | 1.62 | 3.18% | 256,000 |
| Apr 15, 2026 | 1.55 | 1.63 | 1.54 | 1.57 | 1.57 | -3.09% | 193,600 |
| Apr 14, 2026 | 1.60 | 1.67 | 1.55 | 1.62 | 1.62 | - | 184,400 |
| Apr 13, 2026 | 1.66 | 1.72 | 1.62 | 1.62 | 1.62 | -6.36% | 201,200 |
| Apr 10, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | - | 245,200 |
| Apr 9, 2026 | 1.70 | 1.73 | 1.61 | 1.73 | 1.73 | 1.76% | 125,600 |
| Apr 8, 2026 | 1.70 | 1.70 | 1.54 | 1.70 | 1.70 | 0.59% | 414,000 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.60 | 1.69 | 1.69 | 1.81% | 343,200 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.54 | 1.66 | 1.66 | 6.41% | 145,600 |
| Mar 31, 2026 | 1.64 | 1.64 | 1.50 | 1.56 | 1.56 | -6.02% | 186,800 |
| Mar 30, 2026 | 1.57 | 1.66 | 1.50 | 1.66 | 1.66 | 5.73% | 206,000 |
| Mar 27, 2026 | 1.89 | 1.89 | 1.52 | 1.57 | 1.57 | -8.72% | 558,000 |
| Mar 26, 2026 | 1.75 | 1.78 | 1.68 | 1.72 | 1.72 | 1.18% | 168,400 |
| Mar 25, 2026 | 1.89 | 1.89 | 1.70 | 1.70 | 1.70 | -3.95% | 582,000 |
| Mar 24, 2026 | 1.83 | 1.83 | 1.70 | 1.77 | 1.77 | 5.36% | 56,800 |
| Mar 23, 2026 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -4.00% | 141,200 |
| Mar 20, 2026 | 1.77 | 1.84 | 1.75 | 1.75 | 1.75 | -6.91% | 80,400 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.73 | 1.88 | 1.88 | 2.17% | 403,200 |
| Mar 18, 2026 | 2.09 | 2.09 | 1.84 | 1.84 | 1.84 | -8.00% | 1,016,800 |
| Mar 17, 2026 | 2.09 | 2.09 | 1.84 | 2.00 | 2.00 | 9.89% | 1,247,600 |