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
2022-06-01	4.160	4.240	4.080	4.220	3.503	12,950,000
2022-05-31	4.060	4.160	4.040	4.140	3.437	17,754,619
2022-05-30	3.960	4.140	3.950	4.090	3.395	9,737,298
2022-05-27	3.990	4.080	3.910	3.940	3.271	4,178,500
2022-05-26	4.000	4.000	3.840	3.960	3.287	4,121,500
2022-05-25	3.880	4.010	3.850	3.970	3.295	2,117,100
2022-05-24	4.020	4.090	3.920	3.960	3.287	3,310,500
2022-05-23	4.000	4.080	3.930	4.060	3.370	2,559,000
2022-05-20	3.960	4.140	3.960	4.020	3.337	7,476,070
2022-05-19	3.970	4.010	3.850	3.950	3.279	4,214,000
2022-05-18	4.040	4.100	3.980	4.020	3.337	4,523,000
2022-05-17	4.000	4.120	3.930	4.040	3.354	6,801,989
2022-05-16	3.880	4.000	3.800	3.990	3.312	8,573,000
2022-05-13	3.760	3.940	3.670	3.790	3.146	7,930,054
2022-05-12	3.780	3.860	3.610	3.760	3.121	5,001,500
2022-05-11	3.800	4.000	3.730	3.820	3.171	8,477,000
2022-05-10	3.600	3.820	3.490	3.750	3.113	11,815,260
2022-05-06	3.880	3.880	3.610	3.650	3.030	17,091,500
2022-05-05	4.040	4.130	3.940	3.980	3.304	8,061,500
2022-05-04	4.110	4.130	3.980	4.000	3.320	1,717,998
2022-05-03	3.970	4.180	3.890	4.130	3.428	3,231,500
2022-04-29	3.990	4.180	3.910	4.100	3.403	3,519,500
2022-04-28	3.990	4.050	3.860	4.010	3.329	3,872,000
2022-04-27	3.780	4.100	3.740	3.990	3.312	9,926,191
2022-04-26	4.000	4.020	3.780	3.820	3.171	16,070,000
2022-04-25	4.200	4.270	3.880	3.910	3.246	12,858,000
2022-04-22	4.100	4.380	4.080	4.330	3.594	10,002,000
2022-04-21	4.200	4.280	4.140	4.190	3.478	5,063,500
2022-04-20	4.220	4.420	4.160	4.230	3.511	9,629,000
2022-04-19	4.290	4.320	4.120	4.150	3.445	7,136,500
2022-04-14	4.050	4.390	4.050	4.300	3.569	10,962,500
2022-04-13	4.190	4.280	4.090	4.100	3.403	5,618,500
2022-04-12	4.110	4.380	4.020	4.300	3.569	15,188,000
2022-04-11	4.260	4.260	4.050	4.120	3.420	19,319,789
2022-04-08	4.180	4.290	4.090	4.260	3.536	8,936,000
2022-04-07	4.290	4.470	4.160	4.190	3.478	21,120,170
2022-04-06	4.400	4.450	4.200	4.320	3.586	34,685,070
2022-04-04	4.510	4.640	4.390	4.510	3.744	5,652,000
2022-04-01	4.290	4.590	4.230	4.510	3.744	10,649,000
2022-03-31	4.500	4.500	4.050	4.320	3.586	23,022,000
2022-03-30	4.300	4.760	4.300	4.490	3.727	15,548,500
2022-03-29	4.220	4.420	4.170	4.330	3.594	8,014,500
2022-03-28	4.100	4.260	3.950	4.150	3.445	7,980,500
2022-03-25	4.310	4.510	4.060	4.160	3.453	16,688,000
2022-03-24	4.430	4.560	4.300	4.310	3.578	9,641,655
2022-03-23	4.390	4.660	4.390	4.460	3.702	8,046,500
2022-03-22	4.430	4.470	4.260	4.390	3.644	7,440,322
2022-03-21	4.440	4.620	4.380	4.410	3.661	9,283,500
2022-03-18	4.190	4.600	3.920	4.400	3.652	14,308,500
2022-03-17	4.000	4.290	3.880	4.250	3.528	22,973,100
2022-03-16	3.590	3.990	3.350	3.800	3.154	27,188,260
2022-03-15	3.420	3.690	3.270	3.300	2.739	61,086,930
2022-03-14	4.100	4.200	3.380	3.480	2.889	53,977,602
2022-03-11	4.400	4.410	4.070	4.300	3.569	15,182,120
2022-03-10	4.430	4.660	4.290	4.460	3.702	16,823,000
2022-03-09	4.650	4.650	4.070	4.310	3.578	29,934,500
2022-03-08	4.940	4.970	4.470	4.560	3.785	9,731,500
2022-03-07	4.990	5.020	4.650	4.940	4.101	13,642,500
2022-03-04	5.280	5.280	4.990	5.050	4.192	6,907,000
2022-03-03	5.090	5.320	4.920	5.280	4.383	9,046,750

← NewerPage 19 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.