Zhou Hei Ya International Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.900	6.960	6.740	6.760	5.611	7,159,336
2021-12-01	7.360	7.360	6.930	6.960	5.777	4,265,980
2021-11-30	7.580	7.580	6.900	7.230	6.001	8,794,768
2021-11-29	7.300	7.500	7.220	7.250	6.018	3,706,500
2021-11-26	7.620	7.620	7.430	7.460	6.192	4,229,500
2021-11-25	7.370	7.760	7.370	7.630	6.333	4,638,500
2021-11-24	7.410	7.560	7.380	7.550	6.267	4,419,437
2021-11-23	7.430	7.470	7.300	7.410	6.151	3,248,965
2021-11-22	7.570	7.570	7.320	7.440	6.176	3,177,878
2021-11-19	7.400	7.490	7.250	7.490	6.217	2,734,500
2021-11-18	7.410	7.570	7.340	7.380	6.126	3,871,000
2021-11-17	7.750	7.760	7.500	7.530	6.250	5,260,500
2021-11-16	7.750	7.870	7.650	7.770	6.450	2,804,500
2021-11-15	7.500	7.760	7.430	7.660	6.358	6,137,000
2021-11-12	7.350	7.450	7.230	7.400	6.143	4,298,500
2021-11-11	7.130	7.300	7.050	7.240	6.010	4,763,000
2021-11-10	6.790	7.130	6.760	7.100	5.894	2,978,225
2021-11-09	7.020	7.040	6.800	6.870	5.703	4,897,500
2021-11-08	6.900	7.080	6.750	6.910	5.736	7,236,000
2021-11-05	6.750	6.950	6.670	6.850	5.686	3,957,000
2021-11-04	6.870	6.870	6.650	6.750	5.603	6,140,500
2021-11-03	6.900	6.950	6.610	6.650	5.520	6,141,500
2021-11-02	6.880	6.940	6.690	6.760	5.611	5,633,010
2021-11-01	7.080	7.080	6.700	6.730	5.586	4,669,500
2021-10-29	6.800	7.150	6.790	7.010	5.819	7,426,500
2021-10-28	7.010	7.030	6.710	6.800	5.645	7,961,136
2021-10-27	7.230	7.250	6.900	6.970	5.786	4,950,500
2021-10-26	7.450	7.450	7.120	7.230	6.001	9,131,000
2021-10-25	7.220	7.530	7.190	7.230	6.001	5,993,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.