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
2026-01-28	1.620	1.630	1.580	1.610	1.503	1,766,500
2026-01-27	1.630	1.630	1.610	1.610	1.503	952,000
2026-01-26	1.610	1.650	1.600	1.630	1.521	1,299,000
2026-01-23	1.610	1.620	1.580	1.610	1.503	1,132,244
2026-01-22	1.620	1.630	1.600	1.610	1.503	504,156
2026-01-21	1.630	1.650	1.610	1.620	1.512	1,703,600
2026-01-20	1.660	1.680	1.630	1.640	1.531	1,957,000
2026-01-19	1.630	1.690	1.620	1.660	1.549	774,000
2026-01-16	1.670	1.690	1.630	1.630	1.521	595,000
2026-01-15	1.660	1.680	1.640	1.670	1.559	1,003,000
2026-01-14	1.680	1.710	1.650	1.660	1.549	1,257,000
2026-01-13	1.600	1.700	1.600	1.680	1.568	2,075,500
2026-01-12	1.590	1.650	1.590	1.630	1.521	1,561,500
2026-01-09	1.620	1.630	1.600	1.600	1.493	879,500
2026-01-08	1.630	1.650	1.610	1.620	1.512	638,000
2026-01-07	1.640	1.640	1.610	1.630	1.521	1,217,500
2026-01-06	1.600	1.640	1.600	1.640	1.531	1,187,500
2026-01-05	1.640	1.650	1.610	1.610	1.503	1,285,500
2026-01-02	1.640	1.670	1.640	1.640	1.531	301,500
2025-12-31	1.650	1.650	1.600	1.640	1.531	1,652,000
2025-12-30	1.650	1.680	1.640	1.650	1.540	1,187,000
2025-12-29	1.720	1.720	1.660	1.680	1.568	1,621,500
2025-12-24	1.760	1.760	1.730	1.750	1.633	766,892
2025-12-23	1.800	1.800	1.720	1.760	1.643	919,500
2025-12-22	1.720	1.780	1.710	1.770	1.652	1,267,000
2025-12-19	1.690	1.740	1.680	1.710	1.596	1,020,510
2025-12-18	1.700	1.710	1.660	1.690	1.577	781,010
2025-12-17	1.690	1.740	1.680	1.690	1.577	1,383,010
2025-12-16	1.690	1.690	1.650	1.690	1.577	864,500
2025-12-15	1.690	1.700	1.670	1.670	1.559	551,000
2025-12-12	1.660	1.690	1.660	1.690	1.577	1,010,000
2025-12-11	1.680	1.680	1.650	1.670	1.559	443,000
2025-12-10	1.630	1.680	1.620	1.680	1.568	1,785,500
2025-12-09	1.610	1.640	1.570	1.640	1.531	3,785,010
2025-12-08	1.570	1.660	1.570	1.610	1.503	4,436,175
2025-12-05	1.610	1.640	1.560	1.560	1.456	1,616,511
2025-12-04	1.640	1.640	1.610	1.610	1.503	515,510
2025-12-03	1.630	1.630	1.610	1.620	1.512	285,010
2025-12-02	1.690	1.690	1.620	1.620	1.512	1,481,599
2025-12-01	1.680	1.700	1.650	1.660	1.549	405,010
2025-11-28	1.720	1.730	1.680	1.690	1.577	288,078
2025-11-27	1.680	1.700	1.650	1.690	1.577	786,510
2025-11-26	1.710	1.710	1.680	1.690	1.577	368,254
2025-11-25	1.750	1.780	1.670	1.680	1.568	674,510
2025-11-24	1.720	1.740	1.660	1.740	1.624	1,224,610
2025-11-21	1.680	1.720	1.650	1.660	1.549	725,020
2025-11-20	1.650	1.710	1.650	1.680	1.568	678,500
2025-11-19	1.720	1.730	1.650	1.710	1.596	1,269,000
2025-11-18	1.760	1.760	1.710	1.710	1.596	832,500
2025-11-17	1.770	1.770	1.730	1.770	1.652	560,000
2025-11-14	1.800	1.800	1.750	1.770	1.652	484,500
2025-11-13	1.840	1.840	1.760	1.770	1.652	476,000
2025-11-12	1.880	1.880	1.790	1.840	1.717	675,500
2025-11-11	1.800	1.810	1.770	1.780	1.661	203,500
2025-11-10	1.780	1.860	1.750	1.820	1.699	1,201,000
2025-11-07	1.890	1.890	1.730	1.750	1.633	446,000
2025-11-06	1.770	1.800	1.760	1.790	1.671	719,000
2025-11-05	1.780	1.820	1.780	1.810	1.689	553,500
2025-11-04	1.830	1.860	1.790	1.810	1.689	589,000
2025-11-03	1.920	1.920	1.800	1.860	1.736	1,058,500

← NewerPage 4 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.