Zhou Hei Ya International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.650 | 1.660 | 1.620 | 1.630 | 1.494 | 1,256,500 |
| 2024-08-09 | 1.670 | 1.680 | 1.640 | 1.650 | 1.512 | 2,262,704 |
| 2024-08-08 | 1.640 | 1.670 | 1.630 | 1.670 | 1.530 | 1,102,500 |
| 2024-08-07 | 1.630 | 1.660 | 1.630 | 1.660 | 1.521 | 976,500 |
| 2024-08-06 | 1.610 | 1.650 | 1.610 | 1.640 | 1.503 | 1,540,500 |
| 2024-08-05 | 1.620 | 1.660 | 1.590 | 1.610 | 1.475 | 2,092,000 |
| 2024-08-02 | 1.660 | 1.660 | 1.620 | 1.630 | 1.494 | 1,131,500 |
| 2024-08-01 | 1.660 | 1.660 | 1.630 | 1.640 | 1.503 | 561,000 |
| 2024-07-31 | 1.620 | 1.660 | 1.610 | 1.640 | 1.503 | 1,775,500 |
| 2024-07-30 | 1.630 | 1.630 | 1.600 | 1.600 | 1.466 | 1,968,000 |
| 2024-07-29 | 1.640 | 1.650 | 1.630 | 1.630 | 1.494 | 1,472,000 |
| 2024-07-26 | 1.650 | 1.660 | 1.630 | 1.650 | 1.512 | 1,544,500 |
| 2024-07-25 | 1.650 | 1.660 | 1.630 | 1.650 | 1.512 | 2,102,500 |
| 2024-07-24 | 1.710 | 1.710 | 1.650 | 1.650 | 1.512 | 3,222,000 |
| 2024-07-23 | 1.750 | 1.760 | 1.700 | 1.700 | 1.558 | 5,261,500 |
| 2024-07-22 | 1.740 | 1.740 | 1.680 | 1.740 | 1.594 | 4,163,000 |
| 2024-07-19 | 1.760 | 1.770 | 1.700 | 1.730 | 1.585 | 4,187,000 |
| 2024-07-18 | 1.750 | 1.760 | 1.710 | 1.750 | 1.604 | 2,710,538 |
| 2024-07-17 | 1.710 | 1.750 | 1.700 | 1.730 | 1.585 | 2,943,000 |
| 2024-07-16 | 1.700 | 1.760 | 1.680 | 1.710 | 1.567 | 3,419,000 |
| 2024-07-15 | 1.800 | 1.810 | 1.720 | 1.720 | 1.576 | 3,500,000 |
| 2024-07-12 | 1.750 | 1.800 | 1.740 | 1.800 | 1.649 | 5,703,996 |
| 2024-07-11 | 1.720 | 1.750 | 1.680 | 1.740 | 1.594 | 1,944,000 |
| 2024-07-10 | 1.720 | 1.730 | 1.690 | 1.690 | 1.549 | 1,597,000 |
| 2024-07-09 | 1.690 | 1.730 | 1.670 | 1.720 | 1.576 | 3,065,000 |
| 2024-07-08 | 1.720 | 1.730 | 1.690 | 1.710 | 1.567 | 2,013,000 |
| 2024-07-05 | 1.740 | 1.740 | 1.720 | 1.730 | 1.585 | 783,000 |
| 2024-07-04 | 1.780 | 1.780 | 1.720 | 1.740 | 1.594 | 1,541,000 |
| 2024-07-03 | 1.720 | 1.780 | 1.700 | 1.780 | 1.631 | 3,950,000 |
| 2024-07-02 | 1.730 | 1.760 | 1.680 | 1.700 | 1.558 | 4,488,645 |
| 2024-06-28 | 1.760 | 1.780 | 1.730 | 1.730 | 1.585 | 2,424,145 |
| 2024-06-27 | 1.780 | 1.790 | 1.740 | 1.750 | 1.604 | 3,059,500 |
| 2024-06-26 | 1.750 | 1.780 | 1.720 | 1.780 | 1.631 | 1,391,000 |
| 2024-06-25 | 1.710 | 1.750 | 1.710 | 1.750 | 1.604 | 2,572,500 |
| 2024-06-24 | 1.720 | 1.730 | 1.690 | 1.720 | 1.576 | 3,551,500 |
| 2024-06-21 | 1.750 | 1.750 | 1.710 | 1.750 | 1.604 | 3,603,500 |
| 2024-06-20 | 1.780 | 1.780 | 1.720 | 1.750 | 1.604 | 3,747,500 |
| 2024-06-19 | 1.770 | 1.780 | 1.750 | 1.780 | 1.631 | 2,399,500 |
| 2024-06-18 | 1.730 | 1.760 | 1.700 | 1.750 | 1.604 | 5,186,500 |
| 2024-06-17 | 1.730 | 1.740 | 1.700 | 1.720 | 1.576 | 4,644,500 |
| 2024-06-14 | 1.730 | 1.740 | 1.710 | 1.740 | 1.594 | 2,062,500 |
| 2024-06-13 | 1.730 | 1.740 | 1.710 | 1.730 | 1.585 | 2,314,000 |
| 2024-06-12 | 1.740 | 1.760 | 1.700 | 1.710 | 1.567 | 3,982,500 |
| 2024-06-11 | 1.810 | 1.810 | 1.740 | 1.760 | 1.613 | 3,835,500 |
| 2024-06-07 | 1.810 | 1.820 | 1.790 | 1.810 | 1.659 | 2,538,000 |
| 2024-06-06 | 1.840 | 1.850 | 1.780 | 1.790 | 1.640 | 3,634,000 |
| 2024-06-05 | 1.850 | 1.860 | 1.810 | 1.830 | 1.677 | 3,066,000 |
| 2024-06-04 | 1.810 | 1.860 | 1.800 | 1.840 | 1.686 | 4,649,000 |
| 2024-06-03 | 1.810 | 1.830 | 1.790 | 1.790 | 1.640 | 3,569,500 |
| 2024-05-31 | 1.840 | 1.860 | 1.800 | 1.800 | 1.604 | 6,438,000 |
| 2024-05-30 | 1.840 | 1.860 | 1.810 | 1.820 | 1.621 | 5,437,500 |
| 2024-05-29 | 1.870 | 1.870 | 1.830 | 1.860 | 1.657 | 4,254,000 |
| 2024-05-28 | 1.910 | 1.930 | 1.860 | 1.880 | 1.675 | 4,090,500 |
| 2024-05-27 | 1.890 | 1.900 | 1.830 | 1.900 | 1.693 | 4,674,500 |
| 2024-05-24 | 1.900 | 1.920 | 1.860 | 1.870 | 1.666 | 5,004,500 |
| 2024-05-23 | 1.960 | 1.960 | 1.910 | 1.920 | 1.710 | 5,159,000 |
| 2024-05-22 | 1.960 | 1.980 | 1.920 | 1.930 | 1.719 | 3,520,500 |
| 2024-05-21 | 2.010 | 2.020 | 1.940 | 1.950 | 1.737 | 6,451,500 |
| 2024-05-20 | 2.010 | 2.040 | 1.980 | 2.010 | 1.791 | 4,565,500 |
| 2024-05-17 | 1.950 | 1.990 | 1.930 | 1.980 | 1.764 | 6,687,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0900 HKD |
| 2025-05-20 | 0.0500 HKD |
| 2024-06-03 | 0.0500 HKD |
| 2023-08-29 | 0.1200 HKD |
| 2022-06-02 | 0.1200 HKD |
| 2021-06-07 | 0.0800 HKD |
| 2020-06-04 | 0.1100 HKD |
| 2019-06-04 | 0.1600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.