Zhou Hei Ya International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 4.240 | 4.240 | 4.020 | 4.050 | 3.460 | 9,403,500 |
| 2022-11-22 | 4.270 | 4.270 | 4.050 | 4.180 | 3.571 | 19,595,000 |
| 2022-11-21 | 4.310 | 4.310 | 4.160 | 4.240 | 3.623 | 14,042,570 |
| 2022-11-18 | 4.540 | 4.600 | 4.320 | 4.350 | 3.717 | 9,220,906 |
| 2022-11-17 | 4.540 | 4.630 | 4.310 | 4.460 | 3.811 | 5,595,500 |
| 2022-11-16 | 4.560 | 4.680 | 4.400 | 4.540 | 3.879 | 11,446,000 |
| 2022-11-15 | 4.410 | 4.780 | 4.270 | 4.490 | 3.836 | 40,559,992 |
| 2022-11-14 | 4.600 | 4.680 | 4.130 | 4.330 | 3.699 | 39,985,992 |
| 2022-11-11 | 4.650 | 4.940 | 4.340 | 4.530 | 3.870 | 47,505,449 |
| 2022-11-10 | 4.130 | 4.380 | 4.000 | 4.360 | 3.725 | 17,186,000 |
| 2022-11-09 | 4.260 | 4.400 | 4.090 | 4.160 | 3.554 | 20,842,801 |
| 2022-11-08 | 4.460 | 4.470 | 4.280 | 4.350 | 3.717 | 7,389,500 |
| 2022-11-07 | 4.480 | 4.570 | 4.260 | 4.380 | 3.742 | 25,421,699 |
| 2022-11-04 | 3.970 | 4.520 | 3.970 | 4.350 | 3.717 | 64,859,500 |
| 2022-11-03 | 3.910 | 4.060 | 3.880 | 3.940 | 3.366 | 7,328,500 |
| 2022-11-02 | 3.720 | 4.080 | 3.720 | 4.060 | 3.469 | 11,414,230 |
| 2022-11-01 | 3.440 | 3.850 | 3.440 | 3.830 | 3.272 | 13,381,500 |
| 2022-10-31 | 3.660 | 3.660 | 3.440 | 3.460 | 2.956 | 7,831,500 |
| 2022-10-28 | 3.950 | 3.950 | 3.600 | 3.660 | 3.127 | 5,616,000 |
| 2022-10-27 | 3.840 | 4.010 | 3.840 | 3.910 | 3.341 | 10,284,500 |
| 2022-10-26 | 3.560 | 3.810 | 3.500 | 3.810 | 3.255 | 11,890,490 |
| 2022-10-25 | 3.690 | 3.690 | 3.330 | 3.530 | 3.016 | 17,072,760 |
| 2022-10-24 | 3.810 | 3.830 | 3.530 | 3.640 | 3.110 | 17,615,500 |
| 2022-10-21 | 3.760 | 3.870 | 3.750 | 3.780 | 3.230 | 6,034,500 |
| 2022-10-20 | 3.830 | 3.880 | 3.730 | 3.840 | 3.281 | 6,430,273 |
| 2022-10-19 | 4.070 | 4.070 | 3.860 | 3.860 | 3.298 | 4,859,000 |
| 2022-10-18 | 3.950 | 4.050 | 3.880 | 4.050 | 3.460 | 6,170,000 |
| 2022-10-17 | 3.790 | 3.930 | 3.720 | 3.900 | 3.332 | 6,154,000 |
| 2022-10-14 | 3.800 | 3.950 | 3.780 | 3.790 | 3.238 | 8,123,500 |
| 2022-10-13 | 3.920 | 3.970 | 3.800 | 3.800 | 3.247 | 8,189,000 |
| 2022-10-12 | 3.840 | 3.950 | 3.700 | 3.890 | 3.324 | 17,031,500 |
| 2022-10-11 | 3.800 | 3.970 | 3.800 | 3.900 | 3.332 | 21,168,500 |
| 2022-10-10 | 3.810 | 4.040 | 3.780 | 3.840 | 3.281 | 22,367,000 |
| 2022-10-07 | 3.870 | 3.870 | 3.730 | 3.780 | 3.230 | 5,280,000 |
| 2022-10-06 | 4.070 | 4.070 | 3.880 | 3.920 | 3.349 | 2,796,900 |
| 2022-10-05 | 3.960 | 4.070 | 3.930 | 4.010 | 3.426 | 4,789,434 |
| 2022-10-03 | 3.700 | 3.990 | 3.700 | 3.890 | 3.324 | 3,812,500 |
| 2022-09-30 | 3.920 | 3.940 | 3.830 | 3.830 | 3.272 | 5,930,000 |
| 2022-09-29 | 4.280 | 4.280 | 3.890 | 3.930 | 3.358 | 8,999,500 |
| 2022-09-28 | 4.260 | 4.320 | 4.140 | 4.180 | 3.571 | 10,610,310 |
| 2022-09-27 | 3.900 | 4.390 | 3.820 | 4.300 | 3.674 | 29,466,990 |
| 2022-09-26 | 3.690 | 4.120 | 3.690 | 3.860 | 3.298 | 22,454,770 |
| 2022-09-23 | 3.650 | 3.740 | 3.550 | 3.690 | 3.153 | 10,037,500 |
| 2022-09-22 | 3.560 | 3.710 | 3.540 | 3.620 | 3.093 | 7,615,500 |
| 2022-09-21 | 3.760 | 3.760 | 3.550 | 3.610 | 3.084 | 10,796,000 |
| 2022-09-20 | 3.850 | 3.850 | 3.730 | 3.760 | 3.212 | 4,734,700 |
| 2022-09-19 | 3.840 | 3.870 | 3.740 | 3.800 | 3.247 | 6,219,650 |
| 2022-09-16 | 3.790 | 3.890 | 3.780 | 3.840 | 3.281 | 6,308,500 |
| 2022-09-15 | 3.820 | 3.890 | 3.770 | 3.850 | 3.289 | 6,960,000 |
| 2022-09-14 | 3.810 | 3.840 | 3.740 | 3.810 | 3.255 | 3,246,000 |
| 2022-09-13 | 3.660 | 3.900 | 3.660 | 3.800 | 3.247 | 7,444,228 |
| 2022-09-09 | 3.630 | 3.700 | 3.580 | 3.670 | 3.136 | 4,585,500 |
| 2022-09-08 | 3.620 | 3.670 | 3.520 | 3.630 | 3.101 | 5,495,000 |
| 2022-09-07 | 3.520 | 3.610 | 3.460 | 3.610 | 3.084 | 3,951,000 |
| 2022-09-06 | 3.680 | 3.710 | 3.520 | 3.560 | 3.042 | 5,380,192 |
| 2022-09-05 | 3.700 | 3.720 | 3.600 | 3.650 | 3.118 | 6,986,848 |
| 2022-09-02 | 3.740 | 3.760 | 3.670 | 3.720 | 3.178 | 5,725,000 |
| 2022-09-01 | 3.900 | 3.960 | 3.760 | 3.790 | 3.238 | 5,903,000 |
| 2022-08-31 | 3.860 | 4.090 | 3.800 | 3.940 | 3.366 | 12,003,000 |
| 2022-08-30 | 3.860 | 3.880 | 3.710 | 3.870 | 3.306 | 7,227,000 |
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.