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
2022-03-02	5.150	5.190	4.990	5.060	4.200	8,148,348
2022-03-01	5.260	5.300	5.150	5.200	4.316	6,269,000
2022-02-28	5.260	5.330	5.100	5.200	4.316	9,273,883
2022-02-25	5.370	5.420	5.230	5.260	4.366	7,289,500
2022-02-24	5.610	5.670	5.270	5.310	4.408	8,130,500
2022-02-23	5.840	5.940	5.430	5.650	4.690	16,230,500
2022-02-22	6.050	6.050	5.700	5.890	4.889	9,439,967
2022-02-21	6.290	6.290	5.990	6.140	5.097	7,885,000
2022-02-18	6.240	6.300	6.130	6.180	5.130	4,984,000
2022-02-17	6.290	6.390	6.100	6.240	5.180	13,787,000
2022-02-16	6.120	6.400	6.080	6.350	5.271	16,420,000
2022-02-15	5.890	6.160	5.860	5.990	4.972	9,168,500
2022-02-14	5.870	6.190	5.830	5.880	4.881	9,889,001
2022-02-11	6.070	6.070	5.850	5.960	4.947	16,587,000
2022-02-10	5.810	6.150	5.750	6.120	5.080	17,113,000
2022-02-09	5.790	5.870	5.700	5.800	4.814	8,991,500
2022-02-08	5.930	5.930	5.590	5.750	4.773	13,573,260
2022-02-07	5.710	5.980	5.630	5.930	4.922	27,555,000
2022-02-04	5.420	5.730	5.360	5.710	4.740	7,999,000
2022-01-31	5.170	5.500	5.110	5.450	4.524	2,664,500
2022-01-28	5.260	5.320	5.120	5.210	4.325	2,934,000
2022-01-27	5.410	5.430	5.220	5.250	4.358	4,327,000
2022-01-26	5.330	5.580	5.320	5.410	4.491	9,207,500
2022-01-25	5.400	5.610	5.300	5.400	4.482	12,947,000
2022-01-24	5.600	5.800	5.340	5.500	4.565	22,577,500
2022-01-21	4.940	5.700	4.850	5.600	4.648	40,142,500
2022-01-20	4.940	5.140	4.900	4.940	4.101	14,142,500
2022-01-19	4.890	4.980	4.850	4.920	4.084	11,365,050
2022-01-18	5.080	5.130	4.880	4.890	4.059	19,927,949
2022-01-17	5.320	5.330	5.030	5.080	4.217	6,948,500
2022-01-14	5.410	5.460	5.260	5.330	4.424	4,228,300
2022-01-13	5.580	5.580	5.240	5.370	4.458	6,741,100
2022-01-12	5.450	5.600	5.300	5.600	4.648	9,636,600
2022-01-11	5.400	5.400	5.220	5.330	4.424	6,874,500
2022-01-10	5.290	5.510	5.200	5.400	4.482	9,429,000
2022-01-07	5.480	5.570	5.270	5.270	4.375	4,762,500
2022-01-06	5.610	5.620	5.240	5.410	4.491	14,098,200
2022-01-05	5.700	5.700	5.440	5.610	4.657	8,630,550
2022-01-04	5.640	5.780	5.500	5.620	4.665	10,733,000
2022-01-03	5.930	5.930	5.540	5.640	4.682	2,812,000
2021-12-31	5.870	5.880	5.710	5.880	4.881	388,500
2021-12-30	5.700	5.730	5.620	5.670	4.707	1,423,500
2021-12-29	5.780	5.820	5.630	5.660	4.698	902,000
2021-12-28	6.030	6.100	5.750	5.780	4.798	5,049,500
2021-12-24	5.890	6.010	5.830	6.000	4.980	2,429,100
2021-12-23	5.880	5.970	5.710	5.850	4.856	3,551,000
2021-12-22	5.850	6.020	5.810	5.970	4.956	7,097,000
2021-12-21	5.600	5.880	5.580	5.730	4.756	7,393,000
2021-12-20	5.720	5.820	5.530	5.610	4.657	9,012,000
2021-12-17	6.000	6.050	5.730	5.750	4.773	8,597,200
2021-12-16	6.000	6.150	6.000	6.090	5.055	8,383,000
2021-12-15	6.490	6.490	5.900	5.950	4.939	12,702,300
2021-12-14	6.500	6.500	6.260	6.400	5.312	3,387,900
2021-12-13	6.870	6.870	6.380	6.400	5.312	7,058,000
2021-12-10	6.900	6.990	6.630	6.680	5.545	3,573,000
2021-12-09	6.770	6.970	6.700	6.950	5.769	6,978,502
2021-12-08	6.890	6.980	6.690	6.760	5.611	4,314,448
2021-12-07	6.510	6.950	6.510	6.860	5.694	7,072,525
2021-12-06	6.900	6.930	6.470	6.500	5.395	7,623,500
2021-12-03	7.100	7.100	6.800	6.930	5.752	3,030,000

← NewerPage 20 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.