Zero2IPO Holdings Inc. (HKG:1945)
Hong Kong
· Delayed Price · Currency is HKD 1.800
+0.080 (4.65%)
Apr 29, 2026, 4:08 PM HKT
Zero2IPO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | - | 0.58% | 400 |
| 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 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.73 | 1.82 | 1.82 | -4.71% | 678,400 |
| Mar 13, 2026 | 1.77 | 1.92 | 1.71 | 1.91 | 1.91 | 15.06% | 1,456,000 |
| Mar 12, 2026 | 1.60 | 1.75 | 1.60 | 1.66 | 1.66 | 5.73% | 206,400 |
| Mar 11, 2026 | 1.53 | 1.62 | 1.50 | 1.57 | 1.57 | 2.61% | 342,800 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 9, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 104,400 |
| Mar 6, 2026 | 1.50 | 1.59 | 1.44 | 1.52 | 1.52 | 1.33% | 77,200 |
| Mar 5, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -2.60% | 131,200 |
| Mar 4, 2026 | 1.61 | 1.61 | 1.50 | 1.54 | 1.54 | -1.91% | 89,200 |
| Mar 3, 2026 | 1.58 | 1.62 | 1.52 | 1.57 | 1.57 | -0.63% | 36,000 |
| Mar 2, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -0.63% | 2,800 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -3.64% | 301,200 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | 2.48% | 657,200 |
| Feb 25, 2026 | 1.69 | 1.72 | 1.61 | 1.61 | 1.61 | -6.40% | 658,000 |
| Feb 24, 2026 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 0.58% | 2,400 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -7.07% | 89,600 |
| Feb 20, 2026 | 1.87 | 1.95 | 1.71 | 1.84 | 1.84 | -1.60% | 1,713,200 |
| Feb 16, 2026 | 1.65 | 1.89 | 1.62 | 1.87 | 1.87 | 13.33% | 1,700,400 |
| Feb 13, 2026 | 1.55 | 1.77 | 1.55 | 1.65 | 1.65 | 6.45% | 143,600 |
| Feb 12, 2026 | 1.51 | 1.59 | 1.50 | 1.55 | 1.55 | -1.90% | 138,800 |
| Feb 11, 2026 | 1.51 | 1.67 | 1.46 | 1.58 | 1.58 | 1.94% | 307,200 |
| Feb 10, 2026 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | 3.33% | 34,400 |
| Feb 9, 2026 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -6.83% | 310,000 |
| Feb 6, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 1.26% | 3,600 |
| Feb 5, 2026 | 1.67 | 1.85 | 1.59 | 1.59 | 1.59 | 2.58% | 182,000 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -2.52% | 78,800 |
| Feb 3, 2026 | 1.63 | 1.69 | 1.59 | 1.59 | 1.59 | - | 102,400 |
| Feb 2, 2026 | 1.68 | 1.78 | 1.59 | 1.59 | 1.59 | -5.92% | 78,400 |
| Jan 30, 2026 | 1.72 | 1.97 | 1.69 | 1.69 | 1.69 | -3.98% | 1,550,400 |
| Jan 29, 2026 | 1.78 | 1.97 | 1.64 | 1.76 | 1.76 | -1.12% | 1,566,400 |
| Jan 28, 2026 | 1.56 | 1.95 | 1.55 | 1.78 | 1.78 | 9.20% | 1,134,000 |
| Jan 27, 2026 | 1.67 | 1.67 | 1.48 | 1.63 | 1.63 | - | 292,400 |
| Jan 26, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 82,000 |
| Jan 23, 2026 | 1.50 | 1.66 | 1.46 | 1.62 | 1.62 | 1.25% | 126,800 |
| Jan 22, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 130,000 |
| Jan 21, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 1.95% | 91,200 |
| Jan 20, 2026 | 1.45 | 1.56 | 1.44 | 1.54 | 1.54 | 1.32% | 104,800 |
| Jan 19, 2026 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | -1.30% | 43,600 |
| Jan 16, 2026 | 1.41 | 1.55 | 1.31 | 1.54 | 1.54 | 7.69% | 219,200 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 26,800 |
| Jan 14, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 96,800 |
| Jan 13, 2026 | 1.47 | 1.51 | 1.44 | 1.46 | 1.46 | -0.68% | 284,000 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 93,600 |
| Jan 9, 2026 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -7.50% | 198,400 |
| Jan 8, 2026 | 1.47 | 1.60 | 1.47 | 1.60 | 1.60 | 3.23% | 23,200 |
| Jan 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | 46,000 |
| Jan 6, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 162,000 |
| Jan 5, 2026 | 1.52 | 1.59 | 1.42 | 1.59 | 1.59 | 2.58% | 109,200 |
| Jan 2, 2026 | 1.47 | 1.59 | 1.43 | 1.55 | 1.55 | 5.44% | 568,400 |
| Dec 31, 2025 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | -0.68% | 65,200 |
| Dec 30, 2025 | 1.36 | 1.55 | 1.36 | 1.48 | 1.48 | 7.25% | 220,800 |
| Dec 29, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -2.82% | 1,200 |
| Dec 24, 2025 | 1.37 | 1.40 | 1.37 | 1.42 | 1.42 | 1.43% | 800 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 4,400 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -6.12% | 11,200 |
| Dec 19, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 9,200 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.38 | 1.42 | 1.42 | - | 400 |
| Dec 17, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 30,800 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -3.40% | 24,000 |
| Dec 15, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -1.34% | 16,400 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.32% | 91,600 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -5.63% | 118,000 |
| Dec 10, 2025 | 1.46 | 1.67 | 1.44 | 1.60 | 1.60 | 9.59% | 549,200 |
| Dec 9, 2025 | 1.49 | 1.52 | 1.43 | 1.46 | 1.46 | -1.35% | 75,200 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -6.33% | 338,000 |
| Dec 5, 2025 | 1.53 | 1.60 | 1.50 | 1.58 | 1.58 | -3.66% | 625,200 |
| Dec 4, 2025 | 1.55 | 1.67 | 1.47 | 1.64 | 1.64 | 2.50% | 495,200 |
| Dec 3, 2025 | 1.50 | 1.65 | 1.50 | 1.60 | 1.60 | 6.67% | 708,800 |
| Dec 2, 2025 | 1.41 | 1.71 | 1.41 | 1.50 | 1.50 | 7.14% | 630,000 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | -1.41% | 100,800 |
| Nov 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 400 |