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
2026-07-29	1.250	1.290	1.240	1.260	1.260	159,000
2026-07-28	1.250	1.270	1.240	1.250	1.250	241,000
2026-07-27	1.310	1.320	1.250	1.250	1.250	38,000
2026-07-24	1.250	1.310	1.250	1.250	1.250	34,000
2026-07-23	1.270	1.300	1.250	1.260	1.260	191,000
2026-07-22	1.280	1.310	1.280	1.280	1.280	114,000
2026-07-21	1.300	1.320	1.280	1.280	1.280	88,000
2026-07-20	1.330	1.360	1.300	1.340	1.340	309,000
2026-07-17	1.300	1.330	1.290	1.330	1.330	107,500
2026-07-16	1.310	1.350	1.310	1.350	1.350	569,000
2026-07-15	1.280	1.350	1.280	1.290	1.290	763,500
2026-07-14	1.250	1.330	1.200	1.330	1.330	1,859,500
2026-07-13	1.300	1.300	1.250	1.270	1.270	330,500
2026-07-10	1.250	1.300	1.250	1.290	1.290	230,500
2026-07-09	1.250	1.280	1.240	1.280	1.280	539,000
2026-07-08	1.270	1.280	1.240	1.270	1.270	192,500
2026-07-07	1.270	1.280	1.220	1.270	1.270	259,000
2026-07-06	1.280	1.280	1.240	1.270	1.270	405,500
2026-07-03	1.260	1.270	1.230	1.260	1.260	1,363,000
2026-07-02	1.190	1.270	1.190	1.250	1.250	867,001
2026-06-30	1.210	1.230	1.180	1.190	1.190	835,500
2026-06-29	1.190	1.260	1.190	1.210	1.210	983,500
2026-06-26	1.170	1.240	1.170	1.190	1.190	836,500
2026-06-25	1.200	1.210	1.160	1.180	1.180	1,968,500
2026-06-24	1.240	1.260	1.210	1.210	1.210	1,242,000
2026-06-23	1.240	1.300	1.230	1.260	1.260	988,000
2026-06-22	1.250	1.270	1.220	1.270	1.270	1,160,500
2026-06-18	1.290	1.300	1.230	1.300	1.300	1,280,916
2026-06-17	1.330	1.330	1.250	1.290	1.290	1,418,000
2026-06-16	1.350	1.350	1.280	1.310	1.310	1,482,500
2026-06-15	1.380	1.380	1.300	1.350	1.350	1,328,500
2026-06-12	1.330	1.340	1.280	1.340	1.340	1,142,524
2026-06-11	1.370	1.400	1.340	1.350	1.260	1,498,500
2026-06-10	1.330	1.420	1.320	1.420	1.325	1,383,000
2026-06-09	1.350	1.370	1.320	1.330	1.241	1,129,000
2026-06-08	1.400	1.400	1.320	1.380	1.288	1,549,000
2026-06-05	1.360	1.410	1.350	1.360	1.269	760,000
2026-06-04	1.350	1.380	1.330	1.360	1.269	950,000
2026-06-03	1.420	1.420	1.350	1.350	1.260	1,650,500
2026-06-02	1.450	1.450	1.420	1.420	1.325	641,500
2026-06-01	1.430	1.500	1.420	1.450	1.353	2,022,500
2026-05-29	1.400	1.460	1.390	1.450	1.353	1,134,000
2026-05-28	1.440	1.440	1.400	1.400	1.307	1,941,500
2026-05-27	1.470	1.470	1.430	1.470	1.372	2,800,000
2026-05-26	1.430	1.500	1.430	1.500	1.400	1,390,000
2026-05-22	1.480	1.510	1.450	1.470	1.372	1,747,500
2026-05-21	1.510	1.520	1.470	1.510	1.409	2,334,000
2026-05-20	1.510	1.550	1.500	1.510	1.409	1,815,000
2026-05-19	1.570	1.590	1.540	1.560	1.456	2,039,501
2026-05-18	1.530	1.590	1.490	1.570	1.465	3,282,000
2026-05-15	1.570	1.580	1.520	1.570	1.465	2,110,000
2026-05-14	1.590	1.590	1.530	1.580	1.475	1,877,000
2026-05-13	1.560	1.570	1.540	1.570	1.465	1,195,000
2026-05-12	1.530	1.560	1.520	1.550	1.447	1,735,500
2026-05-11	1.520	1.530	1.460	1.530	1.428	4,015,500
2026-05-08	1.470	1.550	1.450	1.520	1.419	4,561,000
2026-05-07	1.460	1.500	1.420	1.470	1.372	6,714,500
2026-05-06	1.460	1.480	1.400	1.430	1.335	3,099,000
2026-05-05	1.440	1.460	1.410	1.460	1.363	2,453,000
2026-05-04	1.470	1.470	1.430	1.440	1.344	2,381,000

← NewerPage 2 of 5 · 246 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.