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
2026-04-30	1.490	1.510	1.460	1.460	1.363	4,364,000
2026-04-29	1.460	1.510	1.430	1.510	1.409	4,213,000
2026-04-28	1.440	1.460	1.400	1.460	1.363	2,993,000
2026-04-27	1.450	1.460	1.400	1.440	1.344	4,872,500
2026-04-24	1.470	1.490	1.430	1.480	1.381	2,849,000
2026-04-23	1.510	1.510	1.440	1.480	1.381	4,817,059
2026-04-22	1.520	1.550	1.490	1.520	1.419	2,935,000
2026-04-21	1.560	1.570	1.510	1.570	1.465	2,194,000
2026-04-20	1.560	1.590	1.530	1.530	1.428	2,550,500
2026-04-17	1.580	1.590	1.530	1.580	1.475	2,760,500
2026-04-16	1.610	1.610	1.560	1.600	1.493	1,367,500
2026-04-15	1.640	1.640	1.550	1.570	1.465	2,976,500
2026-04-14	1.620	1.660	1.590	1.600	1.493	4,078,500
2026-04-13	1.610	1.620	1.550	1.620	1.512	4,225,000
2026-04-10	1.620	1.650	1.560	1.590	1.484	8,217,000
2026-04-09	1.610	1.640	1.560	1.620	1.512	2,797,500
2026-04-08	1.500	1.640	1.490	1.610	1.503	4,234,500
2026-04-02	1.490	1.520	1.460	1.490	1.391	1,600,500
2026-04-01	1.400	1.550	1.380	1.490	1.391	2,410,000
2026-03-31	1.420	1.440	1.360	1.390	1.297	2,301,500
2026-03-30	1.470	1.470	1.410	1.420	1.325	1,760,000
2026-03-27	1.340	1.510	1.330	1.480	1.381	13,165,000
2026-03-26	1.310	1.310	1.260	1.270	1.185	1,196,500
2026-03-25	1.350	1.350	1.290	1.310	1.223	829,500
2026-03-24	1.360	1.370	1.330	1.350	1.260	1,908,000
2026-03-23	1.320	1.340	1.270	1.340	1.251	3,208,500
2026-03-20	1.390	1.390	1.290	1.320	1.232	3,987,500
2026-03-19	1.410	1.410	1.370	1.380	1.288	1,422,000
2026-03-18	1.420	1.420	1.390	1.420	1.325	533,000
2026-03-17	1.420	1.430	1.390	1.400	1.307	830,089
2026-03-16	1.400	1.430	1.380	1.420	1.325	930,500
2026-03-13	1.400	1.430	1.400	1.400	1.307	578,500
2026-03-12	1.460	1.470	1.420	1.430	1.335	601,500
2026-03-11	1.460	1.480	1.450	1.470	1.372	489,000
2026-03-10	1.470	1.490	1.430	1.460	1.363	1,522,500
2026-03-09	1.430	1.470	1.360	1.470	1.372	4,210,000
2026-03-06	1.430	1.470	1.400	1.460	1.363	1,848,000
2026-03-05	1.520	1.550	1.430	1.430	1.335	7,775,000
2026-03-04	1.570	1.580	1.530	1.570	1.465	2,218,500
2026-03-03	1.630	1.640	1.590	1.620	1.512	1,392,000
2026-03-02	1.510	1.610	1.510	1.600	1.493	4,586,000
2026-02-27	1.580	1.600	1.520	1.570	1.465	22,388,340
2026-02-26	1.600	1.610	1.560	1.580	1.475	3,139,500
2026-02-25	1.640	1.680	1.600	1.610	1.503	1,600,000
2026-02-24	1.660	1.670	1.610	1.610	1.503	1,852,000
2026-02-23	1.670	1.690	1.640	1.650	1.540	1,778,000
2026-02-20	1.730	1.750	1.650	1.650	1.540	2,321,000
2026-02-16	1.720	1.750	1.700	1.720	1.605	1,339,500
2026-02-13	1.750	1.760	1.720	1.740	1.624	1,356,500
2026-02-12	1.710	1.750	1.680	1.740	1.624	1,308,155
2026-02-11	1.680	1.720	1.680	1.710	1.596	1,694,000
2026-02-10	1.710	1.720	1.670	1.690	1.577	1,411,000
2026-02-09	1.680	1.700	1.650	1.690	1.577	1,316,000
2026-02-06	1.640	1.680	1.640	1.650	1.540	2,021,500
2026-02-05	1.570	1.650	1.570	1.640	1.531	872,000
2026-02-04	1.580	1.600	1.550	1.570	1.465	1,436,500
2026-02-03	1.610	1.620	1.570	1.580	1.475	1,336,000
2026-02-02	1.610	1.620	1.570	1.610	1.503	2,904,500
2026-01-30	1.600	1.650	1.580	1.640	1.531	2,487,500
2026-01-29	1.600	1.620	1.590	1.600	1.493	1,939,877

← NewerPage 3 of 21 · 1,234 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.