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
2023-08-18	3.150	3.210	3.040	3.070	2.623	7,478,500
2023-08-17	3.000	3.160	2.880	3.150	2.691	19,538,500
2023-08-16	2.890	2.910	2.810	2.880	2.461	6,713,000
2023-08-15	2.950	2.960	2.870	2.920	2.495	2,393,000
2023-08-14	2.960	2.980	2.860	2.940	2.512	7,539,047
2023-08-11	3.050	3.070	2.960	2.970	2.538	6,808,000
2023-08-10	3.090	3.100	3.040	3.080	2.631	3,170,079
2023-08-09	3.100	3.130	3.060	3.080	2.631	2,253,500
2023-08-08	3.150	3.150	3.050	3.080	2.631	4,618,000
2023-08-07	3.200	3.200	3.080	3.170	2.708	3,325,500
2023-08-04	3.260	3.300	3.150	3.170	2.708	5,526,000
2023-08-03	3.190	3.260	3.150	3.210	2.743	3,679,500
2023-08-02	3.210	3.280	3.170	3.200	2.734	4,745,500
2023-08-01	3.290	3.340	3.190	3.210	2.743	6,752,500
2023-07-31	3.360	3.470	3.220	3.270	2.794	11,574,000
2023-07-28	3.370	3.370	3.170	3.280	2.802	14,374,500
2023-07-27	3.080	3.170	3.080	3.170	2.708	4,158,500
2023-07-26	3.080	3.110	3.060	3.090	2.640	1,514,000
2023-07-25	2.990	3.130	2.990	3.080	2.631	6,912,500
2023-07-24	2.990	3.030	2.910	2.950	2.520	3,956,500
2023-07-21	2.920	3.080	2.920	2.990	2.555	7,226,000
2023-07-20	2.970	3.000	2.940	2.950	2.520	2,146,500
2023-07-19	2.910	2.960	2.860	2.960	2.529	8,027,500
2023-07-18	2.940	2.970	2.910	2.920	2.495	6,932,000
2023-07-14	3.050	3.060	2.950	2.970	2.538	1,981,496
2023-07-13	2.970	3.070	2.970	3.010	2.572	9,940,000
2023-07-12	3.000	3.010	2.930	2.940	2.512	4,412,000
2023-07-11	2.990	3.010	2.970	3.000	2.563	2,856,750
2023-07-10	2.990	3.040	2.970	2.980	2.546	2,506,000
2023-07-07	3.010	3.030	2.970	2.970	2.538	2,219,000
2023-07-06	3.020	3.090	2.990	3.030	2.589	3,737,000
2023-07-05	3.120	3.120	3.010	3.040	2.597	5,274,000
2023-07-04	3.200	3.200	3.110	3.140	2.683	3,145,500
2023-07-03	3.070	3.170	3.040	3.150	2.691	3,655,583
2023-06-30	3.020	3.090	2.990	3.070	2.623	3,687,500
2023-06-29	3.100	3.110	3.000	3.040	2.597	3,475,000
2023-06-28	3.080	3.130	3.040	3.110	2.657	1,369,000
2023-06-27	3.080	3.120	3.050	3.110	2.657	3,390,000
2023-06-26	2.990	3.080	2.970	3.030	2.589	5,815,407
2023-06-23	3.080	3.080	2.920	2.930	2.503	3,987,500
2023-06-21	3.210	3.230	3.100	3.120	2.666	5,678,000
2023-06-20	3.270	3.280	3.210	3.260	2.785	4,968,000
2023-06-19	3.420	3.420	3.200	3.270	2.794	8,772,000
2023-06-16	3.300	3.380	3.270	3.350	2.862	8,353,500
2023-06-15	3.250	3.330	3.210	3.300	2.819	8,753,500
2023-06-14	3.150	3.310	3.150	3.230	2.760	15,607,500
2023-06-13	3.110	3.160	3.060	3.150	2.691	7,257,500
2023-06-12	3.170	3.170	3.030	3.140	2.683	6,629,500
2023-06-09	3.180	3.180	3.080	3.100	2.649	6,711,000
2023-06-08	3.190	3.200	3.130	3.160	2.700	2,132,000
2023-06-07	3.170	3.230	3.160	3.230	2.760	3,996,000
2023-06-06	3.160	3.200	3.100	3.140	2.683	2,671,000
2023-06-05	3.230	3.230	3.130	3.170	2.708	3,176,000
2023-06-02	3.170	3.250	3.150	3.220	2.751	5,241,675
2023-06-01	3.040	3.220	3.000	3.100	2.649	11,730,000
2023-05-31	3.220	3.220	2.970	3.040	2.597	23,804,150
2023-05-30	3.160	3.260	3.120	3.230	2.760	3,518,000
2023-05-29	3.280	3.350	3.110	3.150	2.691	7,157,500
2023-05-25	3.320	3.340	3.270	3.280	2.802	4,810,000
2023-05-24	3.390	3.440	3.320	3.340	2.854	4,399,000

← NewerPage 14 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.