Zero2IPO Holdings Inc.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01945 | 2020-12-30 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 0 | 1 | 1.440 | 1.440 | 1.460 | 1,818,580 | 1.440 | 1.440 | 1.460 | 1.380 | 1.520 | 1,236,400 | 1.4709 | 4.35% |
| 2025-10-31 | 0 | 20 | 1.380 | 1.380 | 1.410 | 5,024,500 | 1.380 | 1.380 | 1.410 | 1.160 | 1.410 | 3,806,800 | 1.3199 | 5.34% |
| 2025-09-30 | 0 | 22 | 1.310 | 1.290 | 1.310 | 2,508,624 | 1.310 | 1.290 | 1.310 | 1.110 | 1.350 | 2,054,000 | 1.2213 | 7.38% |
| 2025-08-29 | 0 | 21 | 1.220 | 1.200 | 1.220 | 2,255,051 | 1.220 | 1.200 | 1.220 | 1.200 | 1.350 | 1,778,868 | 1.2677 | -7.58% |
| 2025-07-31 | 0 | 22 | 1.320 | 1.280 | 1.320 | 19,907,128 | 1.320 | 1.280 | 1.320 | 0.990 | 1.330 | 17,139,400 | 1.1615 | 5.60% |
| 2025-06-30 | 0 | 21 | 1.250 | 1.230 | 1.250 | 2,919,380 | 1.250 | 1.230 | 1.250 | 1.180 | 1.490 | 2,285,600 | 1.2773 | -13.19% |
| 2025-05-30 | 0 | 20 | 1.440 | 1.400 | 1.440 | 1,229,848 | 1.440 | 1.400 | 1.440 | 1.330 | 1.700 | 872,800 | 1.4091 | 2.86% |
| 2025-04-30 | 0 | 19 | 1.400 | 1.320 | 1.400 | 1,227,044 | 1.400 | 1.320 | 1.400 | 1.140 | 1.450 | 963,200 | 1.2739 | 7.69% |
| 2025-03-31 | 0 | 21 | 1.300 | 1.260 | 1.300 | 966,996 | 1.300 | 1.260 | 1.300 | 1.230 | 1.400 | 740,400 | 1.3060 | -3.70% |
| 2025-02-28 | 0 | 20 | 1.350 | 1.220 | 1.350 | 4,224,056 | 1.350 | 1.220 | 1.350 | 1.080 | 1.470 | 3,466,000 | 1.2187 | 15.38% |
| 2025-01-28 | 0 | 19 | 1.170 | 1.130 | 1.170 | 5,580,140 | 1.170 | 1.130 | 1.170 | 1.110 | 1.600 | 4,358,000 | 1.2804 | -17.61% |
| 2024-12-31 | 0 | 20 | 1.420 | 1.350 | 1.420 | 1,183,116 | 1.420 | 1.350 | 1.420 | 1.330 | 1.590 | 794,400 | 1.4893 | -9.55% |
| 2024-11-29 | 0 | 21 | 1.570 | 1.430 | 1.570 | 4,655,623 | 1.570 | 1.430 | 1.570 | 1.350 | 1.900 | 2,976,381 | 1.5642 | -16.93% |
| 2024-10-31 | 0 | 21 | 1.890 | 1.810 | 1.880 | 8,848,204 | 1.890 | 1.810 | 1.880 | 1.250 | 1.980 | 5,223,200 | 1.6940 | 51.20% |
| 2024-09-30 | 0 | 19 | 1.250 | 1.210 | 1.250 | 1,588,452 | 1.250 | 1.210 | 1.250 | 0.950 | 1.280 | 1,507,200 | 1.0539 | 20.19% |
| 2024-08-30 | 0 | 22 | 1.040 | 1.010 | 1.040 | 447,704 | 1.040 | 1.010 | 1.040 | 0.980 | 1.060 | 436,400 | 1.0259 | 0.97% |
| 2024-07-31 | 0 | 22 | 1.030 | 0.990 | 1.030 | 817,852 | 1.030 | 0.990 | 1.030 | 0.960 | 1.060 | 800,000 | 1.0223 | 0.98% |
| 2024-06-28 | 0 | 19 | 1.020 | 0.970 | 1.020 | 1,032,560 | 1.020 | 0.970 | 1.020 | 0.950 | 1.060 | 1,022,400 | 1.0099 | -3.77% |
| 2024-05-31 | 0 | 21 | 1.060 | 1.020 | 1.060 | 1,152,080 | 1.060 | 1.020 | 1.060 | 0.960 | 1.060 | 1,132,400 | 1.0174 | 3.92% |
| 2024-04-30 | 0 | 20 | 1.020 | 0.960 | 1.020 | 836,324 | 1.020 | 0.960 | 1.020 | 0.890 | 1.110 | 844,800 | 0.9900 | -1.92% |
| 2024-03-28 | 0 | 20 | 1.040 | 0.910 | 1.040 | 423,348 | 1.040 | 0.910 | 1.040 | 0.850 | 1.050 | 458,800 | 0.9227 | 4.00% |
| 2024-02-29 | 0 | 19 | 1.000 | 0.990 | 1.000 | 334,372 | 1.000 | 0.990 | 1.000 | 0.900 | 1.050 | 337,200 | 0.9916 | 1.01% |
| 2024-01-31 | 0 | 22 | 0.990 | 0.930 | 0.990 | 351,704 | 0.990 | 0.930 | 0.990 | 0.890 | 1.100 | 361,200 | 0.9737 | -10.00% |
| 2023-12-29 | 0 | 19 | 1.100 | 1.100 | 1.120 | 247,248 | 1.100 | 1.100 | 1.120 | 1.000 | 1.130 | 237,200 | 1.0424 | -2.65% |
| 2023-11-30 | 0 | 22 | 1.130 | 1.120 | 1.130 | 756,508 | 1.130 | 1.120 | 1.130 | 1.000 | 1.160 | 683,200 | 1.1073 | 3.67% |
| 2023-10-31 | 0 | 20 | 1.090 | 1.040 | 1.090 | 229,636 | 1.090 | 1.040 | 1.090 | 1.030 | 1.200 | 203,200 | 1.1301 | -8.40% |
| 2023-09-29 | 0 | 19 | 1.190 | 1.090 | 1.200 | 882,984 | 1.190 | 1.090 | 1.200 | 1.100 | 1.370 | 736,800 | 1.1984 | -7.03% |
| 2023-08-31 | 0 | 23 | 1.280 | 1.140 | 1.280 | 1,177,296 | 1.280 | 1.140 | 1.280 | 1.120 | 1.690 | 790,000 | 1.4902 | -17.95% |
| 2023-07-31 | 0 | 20 | 1.560 | 1.450 | 1.580 | 528,996 | 1.560 | 1.450 | 1.580 | 1.430 | 1.760 | 341,200 | 1.5504 | -8.24% |
| 2023-06-30 | 0 | 21 | 1.700 | 1.550 | 1.700 | 763,352 | 1.700 | 1.550 | 1.700 | 1.580 | 1.970 | 431,600 | 1.7687 | -4.49% |
| 2023-05-31 | 0 | 21 | 1.780 | 1.660 | 1.780 | 543,976 | 1.780 | 1.660 | 1.780 | 1.610 | 1.970 | 300,400 | 1.8108 | -11.00% |
| 2023-04-28 | 0 | 17 | 2.000 | 2.000 | 2.020 | 1,384,021 | 2.000 | 2.000 | 2.020 | 1.940 | 2.310 | 662,300 | 2.0897 | -11.11% |
| 2023-03-31 | 0 | 23 | 2.250 | 2.220 | 2.250 | 1,216,896 | 2.250 | 2.220 | 2.250 | 2.220 | 2.400 | 534,400 | 2.2771 | -2.17% |
| 2023-02-28 | 0 | 20 | 2.300 | 2.250 | 2.300 | 4,678,160 | 2.300 | 2.250 | 2.300 | 2.300 | 2.900 | 1,768,000 | 2.6460 | -19.30% |
| 2023-01-31 | 0 | 18 | 2.850 | 2.790 | 2.850 | 2,922,570 | 2.850 | 2.790 | 2.850 | 2.740 | 3.000 | 1,024,100 | 2.8538 | -2.40% |
| 2022-12-30 | 0 | 20 | 2.920 | 2.860 | 2.920 | 2,585,892 | 2.920 | 2.860 | 2.920 | 2.750 | 3.050 | 894,400 | 2.8912 | -1.68% |
| 2022-11-30 | 0 | 22 | 2.970 | 2.970 | 2.980 | 3,451,172 | 2.970 | 2.970 | 2.980 | 2.810 | 3.140 | 1,154,000 | 2.9906 | 5.69% |
| 2022-10-31 | 0 | 20 | 2.810 | 2.810 | 2.940 | 5,478,584 | 2.810 | 2.810 | 2.940 | 2.320 | 3.350 | 1,900,400 | 2.8829 | -9.94% |
| 2022-09-30 | 0 | 21 | 3.120 | 3.120 | 3.160 | 4,898,156 | 3.120 | 3.120 | 3.160 | 2.860 | 3.380 | 1,518,000 | 3.2267 | 0.00% |
| 2022-08-31 | 0 | 23 | 3.120 | 3.120 | 3.200 | 5,614,812 | 3.120 | 3.120 | 3.200 | 2.860 | 3.280 | 1,823,600 | 3.0790 | 2.63% |
| 2022-07-29 | 0 | 20 | 3.040 | 3.010 | 3.040 | 5,334,940 | 3.040 | 3.010 | 3.040 | 2.930 | 3.140 | 1,753,600 | 3.0423 | -0.33% |
| 2022-06-30 | 0 | 21 | 3.050 | 2.940 | 3.050 | 17,098,472 | 3.050 | 2.940 | 3.050 | 2.540 | 3.060 | 6,090,000 | 2.8076 | 21.03% |
| 2022-05-31 | 0 | 20 | 2.520 | 2.500 | 2.520 | 2,866,760 | 2.520 | 2.500 | 2.520 | 2.400 | 2.990 | 1,049,200 | 2.7323 | -7.35% |
| 2022-04-29 | 0 | 18 | 2.720 | 2.720 | 2.730 | 4,775,700 | 2.720 | 2.720 | 2.730 | 2.290 | 2.750 | 1,916,800 | 2.4915 | 15.74% |
| 2022-03-31 | 0 | 23 | 2.350 | 2.250 | 2.350 | 10,216,316 | 2.350 | 2.250 | 2.350 | 1.720 | 3.080 | 4,514,800 | 2.2629 | -21.67% |
| 2022-02-28 | 0 | 17 | 3.000 | 3.000 | 3.020 | 4,816,236 | 3.000 | 3.000 | 3.020 | 3.000 | 3.700 | 1,421,600 | 3.3879 | -15.73% |
| 2022-01-31 | 0 | 21 | 3.560 | 3.420 | 3.550 | 14,500,224 | 3.560 | 3.420 | 3.550 | 2.900 | 3.880 | 4,161,600 | 3.4843 | -7.53% |
| 2021-12-31 | 0 | 22 | 3.850 | 3.760 | 3.840 | 10,145,560 | 3.850 | 3.760 | 3.840 | 3.500 | 3.980 | 2,736,400 | 3.7076 | -1.28% |
| 2021-11-30 | 0 | 22 | 3.900 | 3.900 | 3.910 | 24,952,638 | 3.900 | 3.900 | 3.910 | 3.700 | 4.460 | 6,091,200 | 4.0965 | 0.52% |
| 2021-10-29 | 0 | 18 | 3.880 | 3.750 | 3.880 | 18,049,664 | 3.880 | 3.750 | 3.880 | 3.410 | 4.180 | 4,734,400 | 3.8125 | 9.92% |
| 2021-09-30 | 0 | 21 | 3.530 | 3.530 | 3.540 | 188,910,155 | 3.530 | 3.530 | 3.540 | 3.220 | 5.730 | 41,039,200 | 4.6032 | 8.62% |
| 2021-08-31 | 0 | 22 | 3.250 | 3.240 | 3.300 | 24,505,808 | 3.250 | 3.240 | 3.300 | 3.130 | 4.020 | 7,099,200 | 3.4519 | -14.70% |
| 2021-07-30 | 0 | 21 | 3.810 | 3.810 | 3.860 | 112,910,685 | 3.810 | 3.810 | 3.860 | 3.100 | 4.870 | 28,255,668 | 3.9960 | -4.51% |
| 2021-06-30 | 0 | 21 | 3.990 | 3.960 | 4.000 | 24,667,692 | 3.990 | 3.960 | 4.000 | 3.910 | 5.080 | 5,624,000 | 4.3861 | -20.83% |
| 2021-05-31 | 0 | 20 | 5.040 | 5.010 | 5.040 | 30,948,191 | 5.040 | 5.010 | 5.040 | 4.400 | 5.420 | 6,374,402 | 4.8551 | -6.32% |
| 2021-04-30 | 0 | 19 | 5.380 | 5.360 | 5.380 | 23,061,483 | 5.380 | 5.360 | 5.380 | 5.200 | 5.900 | 4,186,032 | 5.5092 | -4.27% |
| 2021-03-31 | 0 | 23 | 5.620 | 5.600 | 5.620 | 63,219,360 | 5.620 | 5.600 | 5.620 | 5.330 | 7.250 | 10,233,200 | 6.1779 | -19.14% |
| 2021-02-26 | 0 | 18 | 6.950 | 6.930 | 6.950 | 240,376,025 | 6.950 | 6.930 | 6.950 | 6.300 | 8.360 | 32,280,461 | 7.4465 | 4.35% |
| 2021-01-29 | 0 | 20 | 6.660 | 6.660 | 6.690 | 545,305,569 | 6.660 | 6.660 | 6.690 | 6.610 | 11.30 | 61,559,232 | 8.8582 | -40.32% |
| 2020-12-31 | 0 | 2 | 11.16 | 11.16 | 11.20 | 826,417,261 | 11.16 | 11.16 | 11.20 | 11.12 | 15.82 | 59,342,318 | 13.926 |
Copyright & disclaimer, Privacy policy