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
2023-11-16	2.590	2.590	2.500	2.520	2.245	8,244,000
2023-11-15	2.580	2.580	2.500	2.570	2.290	5,727,500
2023-11-14	2.530	2.580	2.520	2.530	2.254	2,104,000
2023-11-13	2.550	2.550	2.480	2.540	2.263	1,484,500
2023-11-10	2.540	2.550	2.500	2.500	2.227	3,258,500
2023-11-09	2.590	2.600	2.550	2.560	2.281	2,676,500
2023-11-08	2.680	2.680	2.570	2.590	2.307	5,712,500
2023-11-07	2.700	2.720	2.610	2.640	2.352	3,088,872
2023-11-06	2.660	2.740	2.660	2.710	2.414	4,611,500
2023-11-03	2.610	2.660	2.570	2.650	2.361	1,955,000
2023-11-02	2.630	2.630	2.550	2.570	2.290	2,876,500
2023-11-01	2.640	2.640	2.540	2.600	2.316	3,333,000
2023-10-31	2.650	2.650	2.550	2.580	2.298	1,328,000
2023-10-30	2.590	2.640	2.580	2.620	2.334	1,810,000
2023-10-27	2.490	2.600	2.460	2.580	2.298	3,240,500
2023-10-26	2.590	2.590	2.440	2.480	2.209	7,517,000
2023-10-25	2.650	2.660	2.560	2.590	2.307	3,604,500
2023-10-24	2.600	2.600	2.530	2.560	2.281	6,826,500
2023-10-20	2.610	2.630	2.590	2.600	2.316	1,758,000
2023-10-19	2.660	2.660	2.610	2.610	2.325	1,804,000
2023-10-18	2.740	2.750	2.660	2.660	2.370	9,147,345
2023-10-17	2.680	2.840	2.650	2.780	2.477	12,330,500
2023-10-16	2.740	2.780	2.630	2.720	2.423	5,402,500
2023-10-13	2.810	2.820	2.730	2.750	2.450	1,311,000
2023-10-12	2.830	2.900	2.820	2.870	2.557	3,858,000
2023-10-11	2.790	2.860	2.720	2.830	2.521	7,317,500
2023-10-10	2.700	2.760	2.690	2.720	2.423	2,935,000
2023-10-09	2.620	2.680	2.610	2.680	2.388	3,422,000
2023-10-06	2.650	2.670	2.590	2.590	2.307	2,953,500
2023-10-05	2.630	2.650	2.560	2.580	2.298	2,714,500
2023-10-04	2.690	2.690	2.580	2.630	2.343	1,527,000
2023-10-03	2.710	2.710	2.650	2.690	2.396	672,000
2023-09-29	2.740	2.790	2.700	2.710	2.414	1,238,500
2023-09-28	2.710	2.730	2.660	2.700	2.405	4,792,500
2023-09-27	2.720	2.740	2.670	2.710	2.414	1,111,000
2023-09-26	2.690	2.730	2.670	2.690	2.396	3,813,500
2023-09-25	2.740	2.740	2.690	2.720	2.423	1,011,500
2023-09-22	2.660	2.750	2.660	2.740	2.441	1,310,000
2023-09-21	2.730	2.740	2.660	2.670	2.379	4,739,000
2023-09-20	2.770	2.790	2.740	2.760	2.459	2,261,500
2023-09-19	2.830	2.830	2.780	2.780	2.477	1,886,000
2023-09-18	2.840	2.860	2.800	2.830	2.521	933,000
2023-09-15	2.840	2.890	2.770	2.840	2.530	3,996,000
2023-09-14	2.840	2.840	2.780	2.820	2.512	1,656,550
2023-09-13	2.890	2.890	2.810	2.820	2.512	1,550,000
2023-09-12	2.800	2.880	2.800	2.860	2.548	1,395,000
2023-09-11	2.820	2.840	2.760	2.830	2.521	2,332,500
2023-09-07	2.830	2.850	2.790	2.810	2.503	2,028,500
2023-09-06	2.890	2.890	2.820	2.830	2.521	2,398,500
2023-09-05	2.970	2.970	2.850	2.880	2.566	2,219,000
2023-09-04	2.810	2.930	2.800	2.900	2.584	5,751,000
2023-08-31	2.880	2.880	2.760	2.770	2.468	4,187,500
2023-08-30	2.920	2.920	2.820	2.850	2.539	4,114,000
2023-08-29	2.850	2.910	2.830	2.890	2.575	3,806,000
2023-08-28	2.980	3.050	2.930	2.930	2.503	2,585,000
2023-08-25	2.950	2.970	2.900	2.940	2.512	1,484,000
2023-08-24	2.900	2.990	2.900	2.950	2.520	2,650,500
2023-08-23	3.000	3.000	2.880	2.900	2.478	3,628,500
2023-08-22	2.930	3.020	2.880	2.950	2.520	6,234,500
2023-08-21	3.070	3.070	2.930	2.940	2.512	5,927,500

← NewerPage 13 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.