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
2023-02-22	4.010	4.040	3.860	3.900	3.332	19,482,500
2023-02-21	4.100	4.150	3.990	4.020	3.435	12,212,500
2023-02-20	4.090	4.110	3.980	4.090	3.494	13,223,910
2023-02-17	4.180	4.200	4.050	4.070	3.477	4,142,500
2023-02-16	4.140	4.250	4.110	4.170	3.563	7,392,000
2023-02-15	4.300	4.300	4.090	4.150	3.546	12,103,500
2023-02-14	4.340	4.420	4.300	4.300	3.674	12,139,000
2023-02-13	4.380	4.430	4.290	4.390	3.751	10,077,500
2023-02-10	4.350	4.420	4.320	4.380	3.742	9,423,159
2023-02-09	4.300	4.420	4.300	4.350	3.717	7,188,000
2023-02-08	4.290	4.360	4.240	4.310	3.682	7,831,000
2023-02-07	4.310	4.390	4.260	4.290	3.665	7,491,662
2023-02-06	4.350	4.410	4.250	4.310	3.682	10,973,500
2023-02-03	4.350	4.380	4.280	4.330	3.699	8,946,496
2023-02-02	4.250	4.420	4.240	4.300	3.674	17,491,000
2023-02-01	4.290	4.350	4.220	4.220	3.605	12,449,000
2023-01-31	4.280	4.450	4.160	4.290	3.665	19,648,000
2023-01-30	4.360	4.500	4.260	4.280	3.657	44,892,000
2023-01-27	4.300	4.430	4.300	4.420	3.776	11,191,000
2023-01-26	4.160	4.300	4.160	4.250	3.631	4,657,500
2023-01-20	4.060	4.170	4.020	4.130	3.529	5,064,000
2023-01-19	4.020	4.090	3.990	4.060	3.469	6,325,500
2023-01-18	4.090	4.150	4.000	4.020	3.435	26,932,000
2023-01-17	4.300	4.350	4.080	4.110	3.511	24,813,000
2023-01-16	4.040	4.350	4.040	4.280	3.657	59,308,000
2023-01-13	4.240	4.370	3.980	4.000	3.418	81,254,812
2023-01-12	4.520	4.590	4.180	4.240	3.623	82,138,703
2023-01-11	5.800	5.800	4.320	4.500	3.845	234,325,297
2023-01-10	5.740	5.930	5.580	5.840	4.990	12,125,500
2023-01-09	5.600	5.770	5.460	5.730	4.896	33,766,527
2023-01-06	5.670	5.690	5.310	5.460	4.665	23,250,100
2023-01-05	5.700	6.000	5.600	5.630	4.810	15,118,740
2023-01-04	5.610	5.790	5.520	5.620	4.802	13,461,500
2023-01-03	5.490	5.700	5.320	5.620	4.802	5,753,419
2022-12-30	5.640	5.790	5.530	5.620	4.802	9,125,000
2022-12-29	5.580	5.790	5.440	5.590	4.776	13,862,000
2022-12-28	5.390	5.750	5.380	5.590	4.776	11,366,630
2022-12-23	5.210	5.470	5.190	5.350	4.571	10,610,190
2022-12-22	5.400	5.500	5.170	5.400	4.614	15,147,000
2022-12-21	5.060	5.230	4.930	5.210	4.451	6,047,500
2022-12-20	5.130	5.170	4.930	5.040	4.306	6,119,000
2022-12-19	5.300	5.300	5.100	5.130	4.383	3,899,000
2022-12-16	5.170	5.410	5.150	5.230	4.468	8,177,000
2022-12-15	5.530	5.530	5.210	5.340	4.562	6,993,000
2022-12-14	5.360	5.550	5.320	5.440	4.648	5,658,500
2022-12-13	5.120	5.470	5.090	5.420	4.631	10,339,550
2022-12-12	5.470	5.480	5.120	5.210	4.451	20,260,891
2022-12-09	5.470	5.620	5.370	5.520	4.716	9,615,115
2022-12-08	5.340	5.550	5.280	5.470	4.673	16,246,610
2022-12-07	5.500	5.800	5.210	5.270	4.503	23,610,500
2022-12-06	5.350	5.680	5.350	5.490	4.691	24,217,131
2022-12-05	5.380	5.600	5.160	5.440	4.648	37,183,152
2022-12-02	5.150	5.230	4.960	5.170	4.417	14,193,590
2022-12-01	5.300	5.310	4.870	5.040	4.306	50,002,648
2022-11-30	4.570	4.960	4.450	4.940	4.221	49,398,000
2022-11-29	4.180	4.610	4.180	4.570	3.904	30,682,500
2022-11-28	3.900	4.240	3.790	4.200	3.588	12,038,000
2022-11-25	3.910	4.040	3.880	3.960	3.383	9,356,712
2022-11-24	4.050	4.130	3.960	3.960	3.383	5,362,500
2022-11-23	4.240	4.240	4.020	4.050	3.460	9,403,500

← NewerPage 16 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.