Zhou Hei Ya International Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.730	1.750	1.680	1.710	1.523	1,862,000
2024-02-14	1.730	1.730	1.660	1.730	1.541	2,132,000
2024-02-09	1.720	1.770	1.710	1.720	1.532	770,000
2024-02-08	1.720	1.800	1.720	1.780	1.586	4,246,010
2024-02-07	1.780	1.810	1.730	1.740	1.550	6,105,500
2024-02-06	1.650	1.750	1.620	1.740	1.550	9,623,000
2024-02-05	1.720	1.720	1.610	1.630	1.452	16,068,500
2024-02-02	1.750	1.830	1.660	1.700	1.514	8,399,000
2024-02-01	1.710	1.770	1.710	1.750	1.559	3,122,500
2024-01-31	1.750	1.780	1.720	1.740	1.550	3,913,000
2024-01-30	1.790	1.790	1.740	1.760	1.568	3,540,500
2024-01-29	1.820	1.880	1.790	1.790	1.595	2,755,500
2024-01-26	1.870	1.900	1.810	1.830	1.630	2,823,000
2024-01-25	1.860	1.890	1.790	1.870	1.666	6,621,000
2024-01-24	1.770	1.850	1.750	1.840	1.639	9,220,747
2024-01-23	1.740	1.800	1.730	1.740	1.550	10,533,500
2024-01-22	1.840	1.840	1.710	1.740	1.550	11,741,500
2024-01-19	1.880	1.880	1.810	1.830	1.630	7,590,500
2024-01-18	1.910	1.910	1.830	1.870	1.666	8,006,000
2024-01-17	1.970	1.970	1.860	1.880	1.675	7,776,500
2024-01-16	2.030	2.040	1.950	1.970	1.755	7,188,000
2024-01-15	2.030	2.050	1.980	2.030	1.808	8,450,000
2024-01-12	2.080	2.090	2.030	2.030	1.808	7,108,500
2024-01-11	2.060	2.100	2.050	2.070	1.844	7,616,385
2024-01-10	2.110	2.110	2.010	2.080	1.853	12,089,000
2024-01-09	2.020	2.070	2.000	2.030	1.808	7,269,500
2024-01-08	2.040	2.060	1.990	2.010	1.791	7,293,000
2024-01-05	2.050	2.080	2.030	2.030	1.808	6,928,300
2024-01-04	2.130	2.130	2.020	2.050	1.826	11,054,500
2024-01-03	2.100	2.120	2.060	2.110	1.880	8,877,500
2024-01-02	2.210	2.210	2.070	2.090	1.862	16,370,000
2023-12-29	2.170	2.240	2.170	2.230	1.987	4,748,100
2023-12-28	2.060	2.200	2.060	2.170	1.933	11,080,000
2023-12-27	2.110	2.140	2.060	2.090	1.862	9,693,500
2023-12-22	2.210	2.210	2.110	2.110	1.880	5,815,000
2023-12-21	2.070	2.220	2.070	2.210	1.969	12,052,000
2023-12-20	2.090	2.150	2.050	2.070	1.844	16,569,500
2023-12-19	2.140	2.160	2.060	2.100	1.871	12,353,000
2023-12-18	2.200	2.220	2.130	2.130	1.898	3,304,000
2023-12-15	2.180	2.230	2.140	2.230	1.987	7,449,000
2023-12-14	2.140	2.160	2.120	2.150	1.915	3,912,500
2023-12-13	2.170	2.170	2.080	2.110	1.880	5,835,000
2023-12-12	2.130	2.170	2.080	2.160	1.924	8,731,500
2023-12-11	2.180	2.180	2.060	2.120	1.889	6,798,000
2023-12-08	2.200	2.220	2.130	2.160	1.924	2,361,500
2023-12-07	2.220	2.220	2.130	2.190	1.951	3,018,500
2023-12-06	2.150	2.220	2.150	2.210	1.969	6,636,500
2023-12-05	2.210	2.210	2.140	2.150	1.915	5,522,000
2023-12-04	2.300	2.310	2.190	2.220	1.978	12,167,000
2023-12-01	2.320	2.360	2.270	2.280	2.031	6,783,500
2023-11-30	2.380	2.390	2.280	2.310	2.058	14,381,000
2023-11-29	2.420	2.440	2.320	2.380	2.120	9,578,000
2023-11-28	2.450	2.460	2.410	2.440	2.174	3,795,846
2023-11-27	2.510	2.510	2.430	2.440	2.174	5,052,500
2023-11-24	2.520	2.520	2.480	2.490	2.218	2,231,500
2023-11-23	2.520	2.540	2.480	2.530	2.254	3,346,000
2023-11-22	2.490	2.520	2.490	2.520	2.245	1,494,500
2023-11-21	2.550	2.570	2.500	2.500	2.227	6,389,548
2023-11-20	2.490	2.550	2.480	2.530	2.254	3,510,500
2023-11-17	2.500	2.530	2.470	2.500	2.227	2,702,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.