Zhou Hei Ya International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.680 | 4.050 | 3.650 | 3.850 | 3.289 | 44,779,992 |
| 2022-08-25 | 3.860 | 3.900 | 3.310 | 3.550 | 3.033 | 37,929,941 |
| 2022-08-24 | 3.900 | 4.100 | 3.760 | 3.800 | 3.247 | 26,480,500 |
| 2022-08-23 | 3.880 | 3.910 | 3.770 | 3.900 | 3.332 | 7,835,279 |
| 2022-08-22 | 3.790 | 3.910 | 3.620 | 3.900 | 3.332 | 8,349,498 |
| 2022-08-19 | 3.690 | 3.800 | 3.650 | 3.770 | 3.221 | 4,443,500 |
| 2022-08-18 | 3.720 | 3.730 | 3.650 | 3.690 | 3.153 | 3,656,798 |
| 2022-08-17 | 3.700 | 3.770 | 3.700 | 3.700 | 3.161 | 3,658,500 |
| 2022-08-16 | 3.850 | 3.910 | 3.700 | 3.760 | 3.212 | 7,460,603 |
| 2022-08-15 | 3.800 | 3.960 | 3.740 | 3.860 | 3.298 | 2,143,000 |
| 2022-08-12 | 3.830 | 3.900 | 3.790 | 3.850 | 3.289 | 1,988,998 |
| 2022-08-11 | 3.800 | 3.860 | 3.730 | 3.840 | 3.281 | 5,667,500 |
| 2022-08-10 | 3.910 | 3.910 | 3.690 | 3.720 | 3.178 | 6,452,000 |
| 2022-08-09 | 3.980 | 3.980 | 3.840 | 3.850 | 3.289 | 5,977,000 |
| 2022-08-08 | 4.000 | 4.050 | 3.930 | 4.030 | 3.443 | 5,443,068 |
| 2022-08-05 | 3.910 | 4.030 | 3.910 | 4.000 | 3.418 | 2,530,500 |
| 2022-08-04 | 3.810 | 3.990 | 3.810 | 3.960 | 3.383 | 4,665,498 |
| 2022-08-03 | 3.840 | 3.980 | 3.810 | 3.810 | 3.255 | 11,442,500 |
| 2022-08-02 | 3.960 | 3.970 | 3.830 | 3.900 | 3.332 | 6,705,015 |
| 2022-08-01 | 4.060 | 4.060 | 3.930 | 4.020 | 3.435 | 3,196,100 |
| 2022-07-29 | 4.160 | 4.200 | 3.950 | 3.990 | 3.409 | 10,542,500 |
| 2022-07-28 | 4.090 | 4.200 | 4.050 | 4.160 | 3.554 | 8,577,800 |
| 2022-07-27 | 4.080 | 4.160 | 4.010 | 4.050 | 3.460 | 17,364,301 |
| 2022-07-26 | 4.180 | 4.180 | 4.030 | 4.120 | 3.520 | 9,170,273 |
| 2022-07-25 | 4.160 | 4.160 | 4.000 | 4.110 | 3.511 | 10,562,300 |
| 2022-07-22 | 4.200 | 4.200 | 4.060 | 4.150 | 3.546 | 9,464,000 |
| 2022-07-21 | 4.320 | 4.320 | 4.100 | 4.150 | 3.546 | 16,386,500 |
| 2022-07-20 | 4.370 | 4.380 | 4.240 | 4.280 | 3.657 | 10,139,000 |
| 2022-07-19 | 4.480 | 4.480 | 4.220 | 4.290 | 3.665 | 14,009,500 |
| 2022-07-18 | 4.410 | 4.480 | 4.370 | 4.440 | 3.793 | 5,379,000 |
| 2022-07-15 | 4.420 | 4.530 | 4.300 | 4.350 | 3.717 | 12,657,590 |
| 2022-07-14 | 4.620 | 4.630 | 4.420 | 4.520 | 3.862 | 10,564,000 |
| 2022-07-13 | 4.610 | 4.770 | 4.530 | 4.590 | 3.922 | 8,443,000 |
| 2022-07-12 | 4.620 | 4.770 | 4.440 | 4.600 | 3.930 | 8,564,000 |
| 2022-07-11 | 5.020 | 5.020 | 4.660 | 4.720 | 4.033 | 10,520,780 |
| 2022-07-08 | 5.100 | 5.100 | 5.000 | 5.030 | 4.297 | 4,418,498 |
| 2022-07-07 | 5.240 | 5.240 | 5.030 | 5.070 | 4.332 | 8,827,004 |
| 2022-07-06 | 5.200 | 5.360 | 4.980 | 5.230 | 4.468 | 12,596,500 |
| 2022-07-05 | 5.480 | 5.480 | 5.150 | 5.200 | 4.443 | 5,708,998 |
| 2022-07-04 | 5.350 | 5.440 | 5.130 | 5.320 | 4.545 | 8,739,500 |
| 2022-06-30 | 5.130 | 5.480 | 5.030 | 5.400 | 4.614 | 17,066,500 |
| 2022-06-29 | 5.200 | 5.340 | 5.100 | 5.180 | 4.426 | 11,957,000 |
| 2022-06-28 | 5.090 | 5.340 | 4.900 | 5.260 | 4.494 | 20,300,500 |
| 2022-06-27 | 4.680 | 5.230 | 4.680 | 5.140 | 4.391 | 27,943,000 |
| 2022-06-24 | 4.510 | 4.730 | 4.370 | 4.680 | 3.998 | 10,343,770 |
| 2022-06-23 | 4.440 | 4.570 | 4.360 | 4.470 | 3.819 | 5,607,500 |
| 2022-06-22 | 4.680 | 4.780 | 4.450 | 4.470 | 3.819 | 16,644,199 |
| 2022-06-21 | 4.210 | 4.650 | 4.210 | 4.650 | 3.973 | 18,235,500 |
| 2022-06-20 | 4.070 | 4.260 | 4.060 | 4.250 | 3.631 | 8,069,500 |
| 2022-06-17 | 3.980 | 4.040 | 3.910 | 3.980 | 3.400 | 7,006,000 |
| 2022-06-16 | 4.120 | 4.120 | 3.910 | 3.980 | 3.400 | 8,785,748 |
| 2022-06-15 | 4.060 | 4.180 | 4.040 | 4.080 | 3.486 | 4,594,000 |
| 2022-06-14 | 4.000 | 4.220 | 4.000 | 4.080 | 3.486 | 5,300,358 |
| 2022-06-13 | 4.200 | 4.260 | 4.110 | 4.170 | 3.563 | 5,984,000 |
| 2022-06-10 | 4.200 | 4.320 | 4.140 | 4.250 | 3.631 | 9,719,705 |
| 2022-06-09 | 4.380 | 4.430 | 4.230 | 4.330 | 3.699 | 16,033,920 |
| 2022-06-08 | 4.170 | 4.380 | 4.130 | 4.330 | 3.699 | 17,602,000 |
| 2022-06-07 | 4.220 | 4.220 | 4.100 | 4.170 | 3.563 | 7,929,000 |
| 2022-06-06 | 3.950 | 4.240 | 3.950 | 4.220 | 3.605 | 8,123,000 |
| 2022-06-02 | 4.100 | 4.140 | 3.970 | 4.020 | 3.435 | 10,848,500 |
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.