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
2025-10-31	1.880	1.880	1.800	1.820	1.699	1,087,520
2025-10-30	1.920	1.920	1.850	1.860	1.736	961,000
2025-10-28	1.930	1.930	1.890	1.910	1.783	527,500
2025-10-27	1.910	1.970	1.900	1.940	1.811	988,500
2025-10-24	1.930	1.980	1.910	1.910	1.783	439,000
2025-10-23	1.940	1.940	1.880	1.930	1.801	1,208,500
2025-10-22	1.970	1.970	1.910	1.910	1.783	670,000
2025-10-21	2.030	2.030	1.970	2.000	1.867	845,000
2025-10-20	2.030	2.030	1.920	1.950	1.820	2,785,500
2025-10-17	2.050	2.090	1.970	1.970	1.839	942,500
2025-10-16	2.100	2.120	2.040	2.050	1.913	2,018,774
2025-10-15	1.990	2.120	1.990	2.120	1.979	1,852,274
2025-10-14	2.090	2.120	2.000	2.010	1.876	1,373,500
2025-10-13	1.990	2.050	1.980	2.050	1.913	985,500
2025-10-10	2.020	2.050	2.010	2.010	1.876	1,061,000
2025-10-09	2.060	2.060	1.990	2.040	1.904	2,307,953
2025-10-08	2.050	2.060	2.010	2.060	1.923	1,466,500
2025-10-06	2.020	2.060	1.980	2.060	1.923	1,014,500
2025-10-03	2.060	2.060	2.000	2.010	1.876	658,000
2025-10-02	2.050	2.050	1.970	2.050	1.913	1,527,885
2025-09-30	2.020	2.060	2.010	2.040	1.904	2,294,000
2025-09-29	2.040	2.060	1.980	2.020	1.885	1,209,001
2025-09-26	2.050	2.050	1.950	1.990	1.857	3,937,540
2025-09-25	2.090	2.090	2.000	2.020	1.885	2,972,500
2025-09-24	2.110	2.110	2.040	2.060	1.923	2,972,000
2025-09-23	2.100	2.120	2.050	2.100	1.960	2,451,000
2025-09-22	2.180	2.180	2.080	2.100	1.960	2,884,500
2025-09-19	2.160	2.240	2.140	2.170	2.025	3,387,510
2025-09-18	2.320	2.320	2.200	2.220	2.072	2,659,000
2025-09-17	2.320	2.330	2.210	2.330	2.175	3,590,500
2025-09-16	2.280	2.320	2.210	2.320	2.165	3,125,000
2025-09-15	2.280	2.280	2.250	2.280	2.128	1,723,000
2025-09-12	2.300	2.330	2.280	2.280	2.128	1,196,000
2025-09-11	2.310	2.350	2.310	2.330	2.175	2,382,000
2025-09-10	2.340	2.360	2.300	2.330	2.175	2,181,500
2025-09-09	2.350	2.410	2.290	2.410	2.249	2,875,684
2025-09-08	2.260	2.380	2.260	2.360	2.203	4,042,000
2025-09-05	2.300	2.330	2.240	2.310	2.156	6,229,500
2025-09-04	2.360	2.380	2.270	2.280	2.128	7,381,520
2025-09-03	2.360	2.420	2.360	2.390	2.231	2,193,000
2025-09-02	2.510	2.510	2.380	2.410	2.249	2,578,500
2025-09-01	2.440	2.510	2.430	2.470	2.305	3,031,500
2025-08-29	2.470	2.550	2.440	2.440	2.277	10,978,500
2025-08-28	2.500	2.500	2.360	2.420	2.259	3,236,000
2025-08-27	2.610	2.610	2.460	2.480	2.315	5,424,000
2025-08-26	2.600	2.600	2.570	2.590	2.417	2,754,000
2025-08-25	2.420	2.590	2.390	2.570	2.399	16,205,980
2025-08-22	2.550	2.550	2.480	2.500	2.333	4,408,500
2025-08-21	2.600	2.600	2.510	2.520	2.352	1,903,000
2025-08-20	2.550	2.560	2.480	2.550	2.380	5,173,000
2025-08-19	2.570	2.600	2.460	2.550	2.380	14,303,000
2025-08-18	2.780	2.780	2.540	2.540	2.371	18,831,000
2025-08-15	2.730	2.770	2.700	2.760	2.576	3,000,000
2025-08-14	2.850	2.850	2.720	2.730	2.548	2,449,000
2025-08-13	2.790	2.850	2.730	2.760	2.576	7,276,000
2025-08-12	2.760	2.760	2.710	2.720	2.539	1,475,500
2025-08-11	2.800	2.800	2.720	2.730	2.548	3,667,500
2025-08-08	2.840	2.840	2.760	2.760	2.576	2,793,500
2025-08-07	2.730	2.840	2.700	2.840	2.651	10,317,000
2025-08-06	2.740	2.740	2.690	2.700	2.520	1,917,000

← NewerPage 5 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.