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
2023-05-23	3.440	3.470	3.360	3.410	2.913	5,173,500
2023-05-22	3.280	3.490	3.210	3.440	2.939	13,274,500
2023-05-19	3.260	3.270	3.190	3.210	2.743	6,909,500
2023-05-18	3.310	3.310	3.220	3.260	2.785	3,405,000
2023-05-17	3.360	3.360	3.250	3.280	2.802	4,600,500
2023-05-16	3.360	3.420	3.320	3.350	2.862	2,383,500
2023-05-15	3.310	3.400	3.260	3.360	2.871	10,820,500
2023-05-12	3.390	3.390	3.290	3.310	2.828	7,222,500
2023-05-11	3.380	3.420	3.330	3.380	2.888	2,432,500
2023-05-10	3.380	3.440	3.330	3.380	2.888	6,782,555
2023-05-09	3.470	3.480	3.370	3.400	2.905	4,373,500
2023-05-08	3.540	3.560	3.420	3.450	2.948	10,657,990
2023-05-05	3.550	3.550	3.460	3.520	3.007	6,239,000
2023-05-04	3.450	3.540	3.430	3.470	2.965	11,193,040
2023-05-03	3.400	3.460	3.300	3.450	2.948	3,097,000
2023-05-02	3.580	3.580	3.340	3.430	2.931	3,729,100
2023-04-28	3.570	3.600	3.500	3.580	3.059	6,407,000
2023-04-27	3.510	3.600	3.480	3.550	3.033	11,956,000
2023-04-26	3.530	3.570	3.460	3.540	3.024	7,775,000
2023-04-25	3.640	3.640	3.480	3.530	3.016	9,129,500
2023-04-24	3.650	3.660	3.530	3.640	3.110	7,157,000
2023-04-21	3.800	3.800	3.630	3.660	3.127	8,131,000
2023-04-20	3.800	3.830	3.730	3.800	3.247	5,185,500
2023-04-19	3.850	3.860	3.790	3.830	3.272	4,765,000
2023-04-18	3.880	3.890	3.800	3.850	3.289	6,696,500
2023-04-17	3.960	3.960	3.800	3.860	3.298	11,146,000
2023-04-14	3.890	4.020	3.890	3.950	3.375	11,281,000
2023-04-13	3.830	3.880	3.760	3.870	3.306	7,862,000
2023-04-12	3.930	3.940	3.780	3.850	3.289	12,843,500
2023-04-11	3.800	3.930	3.730	3.920	3.349	20,950,850
2023-04-06	3.720	3.720	3.560	3.720	3.178	11,094,000
2023-04-04	3.700	3.820	3.580	3.720	3.178	15,533,500
2023-04-03	3.710	4.040	3.620	3.640	3.110	33,745,500
2023-03-31	3.670	3.780	3.640	3.710	3.170	6,587,500
2023-03-30	3.640	3.650	3.570	3.640	3.110	3,024,000
2023-03-29	3.580	3.720	3.560	3.590	3.067	10,314,000
2023-03-28	3.630	3.630	3.510	3.530	3.016	7,136,000
2023-03-27	3.730	3.730	3.550	3.630	3.101	10,466,500
2023-03-24	3.700	3.750	3.620	3.720	3.178	5,603,500
2023-03-23	3.630	3.720	3.590	3.680	3.144	10,172,000
2023-03-22	3.680	3.790	3.540	3.610	3.084	21,444,949
2023-03-21	3.700	3.750	3.620	3.680	3.144	12,923,500
2023-03-20	3.760	3.790	3.630	3.670	3.136	4,882,000
2023-03-17	3.760	3.840	3.750	3.780	3.230	3,557,500
2023-03-16	3.770	3.790	3.670	3.750	3.204	3,539,500
2023-03-15	3.670	3.840	3.670	3.720	3.178	8,593,758
2023-03-14	3.790	3.810	3.610	3.640	3.110	11,338,500
2023-03-13	3.800	3.850	3.740	3.760	3.212	12,466,500
2023-03-10	3.820	3.840	3.650	3.800	3.247	11,257,500
2023-03-09	3.930	3.940	3.840	3.850	3.289	2,764,000
2023-03-08	4.080	4.080	3.870	3.920	3.349	8,251,000
2023-03-07	4.080	4.120	3.970	4.020	3.435	6,403,105
2023-03-06	4.100	4.160	4.000	4.100	3.503	6,816,500
2023-03-03	4.210	4.250	4.070	4.100	3.503	5,956,500
2023-03-02	4.130	4.220	4.070	4.140	3.537	4,805,925
2023-03-01	4.010	4.140	3.980	4.130	3.529	7,186,000
2023-02-28	3.990	4.160	3.930	3.960	3.383	17,524,000
2023-02-27	3.900	3.970	3.880	3.950	3.375	2,950,375
2023-02-24	4.010	4.010	3.880	3.930	3.358	3,180,196
2023-02-23	3.900	4.020	3.900	3.980	3.400	3,826,473

← NewerPage 15 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.