Zhou Hei Ya International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.010 | 2.010 | 1.940 | 1.950 | 1.737 | 6,874,000 |
| 2024-05-14 | 2.020 | 2.040 | 1.960 | 1.980 | 1.764 | 6,206,000 |
| 2024-05-13 | 2.050 | 2.070 | 1.990 | 2.020 | 1.800 | 5,348,000 |
| 2024-05-10 | 1.970 | 2.050 | 1.930 | 2.030 | 1.808 | 11,616,500 |
| 2024-05-09 | 1.900 | 1.970 | 1.890 | 1.970 | 1.755 | 5,986,000 |
| 2024-05-08 | 1.930 | 1.950 | 1.880 | 1.890 | 1.684 | 6,122,500 |
| 2024-05-07 | 1.950 | 1.970 | 1.910 | 1.930 | 1.719 | 4,517,494 |
| 2024-05-06 | 1.950 | 2.000 | 1.920 | 1.950 | 1.737 | 9,767,500 |
| 2024-05-03 | 1.960 | 1.970 | 1.920 | 1.970 | 1.755 | 1,793,000 |
| 2024-05-02 | 1.900 | 1.970 | 1.860 | 1.960 | 1.746 | 2,297,500 |
| 2024-04-30 | 1.890 | 1.890 | 1.840 | 1.880 | 1.675 | 3,148,000 |
| 2024-04-29 | 1.860 | 1.900 | 1.850 | 1.880 | 1.675 | 4,404,564 |
| 2024-04-26 | 1.810 | 1.870 | 1.810 | 1.850 | 1.648 | 7,852,000 |
| 2024-04-25 | 1.800 | 1.840 | 1.790 | 1.810 | 1.612 | 7,535,500 |
| 2024-04-24 | 1.780 | 1.800 | 1.750 | 1.790 | 1.595 | 5,040,000 |
| 2024-04-23 | 1.760 | 1.780 | 1.730 | 1.770 | 1.577 | 4,855,000 |
| 2024-04-22 | 1.670 | 1.750 | 1.670 | 1.740 | 1.550 | 3,826,000 |
| 2024-04-19 | 1.700 | 1.700 | 1.650 | 1.690 | 1.506 | 6,211,500 |
| 2024-04-18 | 1.680 | 1.710 | 1.660 | 1.700 | 1.514 | 3,044,000 |
| 2024-04-17 | 1.650 | 1.700 | 1.650 | 1.680 | 1.497 | 3,664,000 |
| 2024-04-16 | 1.700 | 1.700 | 1.640 | 1.660 | 1.479 | 8,688,500 |
| 2024-04-15 | 1.720 | 1.730 | 1.670 | 1.700 | 1.514 | 5,013,500 |
| 2024-04-12 | 1.760 | 1.790 | 1.730 | 1.730 | 1.541 | 3,110,500 |
| 2024-04-11 | 1.800 | 1.800 | 1.750 | 1.770 | 1.577 | 3,254,000 |
| 2024-04-10 | 1.780 | 1.800 | 1.770 | 1.800 | 1.604 | 7,122,000 |
| 2024-04-09 | 1.700 | 1.810 | 1.680 | 1.780 | 1.586 | 12,047,000 |
| 2024-04-08 | 1.670 | 1.700 | 1.650 | 1.670 | 1.488 | 5,484,500 |
| 2024-04-05 | 1.750 | 1.750 | 1.620 | 1.640 | 1.461 | 4,836,000 |
| 2024-04-03 | 1.720 | 1.740 | 1.670 | 1.720 | 1.532 | 8,035,000 |
| 2024-04-02 | 1.750 | 1.770 | 1.710 | 1.740 | 1.550 | 8,158,500 |
| 2024-03-28 | 1.720 | 1.840 | 1.720 | 1.730 | 1.541 | 16,951,000 |
| 2024-03-27 | 1.640 | 1.670 | 1.610 | 1.630 | 1.452 | 4,031,500 |
| 2024-03-26 | 1.650 | 1.660 | 1.610 | 1.650 | 1.470 | 3,376,000 |
| 2024-03-25 | 1.630 | 1.660 | 1.610 | 1.610 | 1.434 | 4,061,500 |
| 2024-03-22 | 1.700 | 1.710 | 1.650 | 1.650 | 1.470 | 6,083,500 |
| 2024-03-21 | 1.710 | 1.760 | 1.710 | 1.720 | 1.532 | 8,025,000 |
| 2024-03-20 | 1.690 | 1.710 | 1.680 | 1.690 | 1.506 | 1,918,000 |
| 2024-03-19 | 1.720 | 1.730 | 1.670 | 1.700 | 1.514 | 6,205,000 |
| 2024-03-18 | 1.690 | 1.720 | 1.680 | 1.710 | 1.523 | 2,524,500 |
| 2024-03-15 | 1.710 | 1.720 | 1.680 | 1.710 | 1.523 | 4,927,000 |
| 2024-03-14 | 1.780 | 1.810 | 1.710 | 1.740 | 1.550 | 9,613,600 |
| 2024-03-13 | 1.800 | 1.810 | 1.740 | 1.740 | 1.550 | 6,625,000 |
| 2024-03-12 | 1.650 | 1.810 | 1.650 | 1.790 | 1.595 | 17,094,789 |
| 2024-03-11 | 1.700 | 1.700 | 1.540 | 1.640 | 1.461 | 18,563,000 |
| 2024-03-08 | 1.730 | 1.750 | 1.710 | 1.730 | 1.541 | 3,346,000 |
| 2024-03-07 | 1.750 | 1.760 | 1.700 | 1.710 | 1.523 | 5,091,000 |
| 2024-03-06 | 1.720 | 1.760 | 1.710 | 1.740 | 1.550 | 6,022,000 |
| 2024-03-05 | 1.740 | 1.760 | 1.710 | 1.720 | 1.532 | 5,599,500 |
| 2024-03-04 | 1.810 | 1.820 | 1.750 | 1.780 | 1.586 | 6,277,500 |
| 2024-03-01 | 1.800 | 1.810 | 1.760 | 1.800 | 1.604 | 7,434,946 |
| 2024-02-29 | 1.840 | 1.840 | 1.790 | 1.810 | 1.612 | 7,398,000 |
| 2024-02-28 | 1.810 | 1.880 | 1.790 | 1.790 | 1.595 | 5,356,000 |
| 2024-02-27 | 1.830 | 1.850 | 1.780 | 1.840 | 1.639 | 8,130,861 |
| 2024-02-26 | 1.870 | 1.880 | 1.820 | 1.840 | 1.639 | 7,647,000 |
| 2024-02-23 | 1.850 | 1.890 | 1.840 | 1.870 | 1.666 | 5,886,000 |
| 2024-02-22 | 1.890 | 1.890 | 1.810 | 1.850 | 1.648 | 5,732,500 |
| 2024-02-21 | 1.780 | 1.870 | 1.770 | 1.840 | 1.639 | 9,247,000 |
| 2024-02-20 | 1.770 | 1.790 | 1.750 | 1.780 | 1.586 | 2,605,500 |
| 2024-02-19 | 1.850 | 1.850 | 1.740 | 1.780 | 1.586 | 8,155,500 |
| 2024-02-16 | 1.740 | 1.850 | 1.710 | 1.850 | 1.648 | 2,845,000 |
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.