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
2025-08-05	2.720	2.730	2.680	2.730	2.548	2,735,500
2025-08-04	2.730	2.730	2.670	2.700	2.520	3,873,000
2025-08-01	2.750	2.760	2.700	2.720	2.539	4,347,500
2025-07-31	2.740	2.750	2.700	2.750	2.567	5,358,500
2025-07-30	2.750	2.760	2.660	2.730	2.548	5,323,000
2025-07-29	2.640	2.730	2.630	2.700	2.520	8,560,500
2025-07-28	2.650	2.650	2.530	2.620	2.445	7,936,000
2025-07-25	2.690	2.690	2.580	2.610	2.436	4,916,000
2025-07-24	2.620	2.690	2.600	2.690	2.511	5,813,500
2025-07-23	2.600	2.620	2.560	2.600	2.427	3,096,504
2025-07-22	2.610	2.610	2.550	2.580	2.408	4,386,500
2025-07-21	2.520	2.610	2.470	2.590	2.417	17,763,500
2025-07-18	2.380	2.820	2.380	2.490	2.324	80,766,492
2025-07-17	2.420	2.420	2.330	2.380	2.221	2,159,704
2025-07-16	2.360	2.420	2.360	2.390	2.231	2,541,500
2025-07-15	2.360	2.360	2.260	2.350	2.193	5,077,800
2025-07-14	2.280	2.360	2.280	2.350	2.193	5,241,000
2025-07-11	2.310	2.310	2.250	2.270	2.119	4,165,395
2025-07-10	2.330	2.330	2.250	2.260	2.109	3,092,500
2025-07-09	2.340	2.340	2.280	2.310	2.156	2,751,000
2025-07-08	2.350	2.390	2.300	2.320	2.165	4,621,237
2025-07-07	2.450	2.450	2.320	2.330	2.175	9,305,500
2025-07-04	2.440	2.470	2.410	2.440	2.277	3,546,000
2025-07-03	2.440	2.450	2.390	2.440	2.277	3,817,000
2025-07-02	2.510	2.540	2.420	2.440	2.277	2,804,000
2025-06-30	2.410	2.520	2.410	2.510	2.343	4,281,000
2025-06-27	2.400	2.440	2.360	2.440	2.277	7,067,510
2025-06-26	2.430	2.430	2.390	2.420	2.259	1,085,988
2025-06-25	2.430	2.430	2.360	2.420	2.259	2,725,000
2025-06-24	2.430	2.440	2.410	2.410	2.249	691,405
2025-06-23	2.430	2.440	2.390	2.410	2.249	4,523,500
2025-06-20	2.420	2.440	2.390	2.410	2.249	6,217,000
2025-06-19	2.460	2.460	2.380	2.440	2.277	4,557,500
2025-06-18	2.440	2.480	2.410	2.450	2.287	2,477,200
2025-06-17	2.430	2.450	2.400	2.450	2.287	4,116,000
2025-06-16	2.390	2.450	2.380	2.450	2.287	2,669,500
2025-06-13	2.420	2.450	2.360	2.440	2.277	4,513,020
2025-06-12	2.540	2.550	2.420	2.430	2.268	9,748,628
2025-06-11	2.560	2.590	2.560	2.570	2.399	3,142,500
2025-06-10	2.570	2.590	2.550	2.590	2.417	3,538,500
2025-06-09	2.570	2.600	2.560	2.590	2.417	3,858,000
2025-06-06	2.590	2.630	2.550	2.600	2.427	3,467,500
2025-06-05	2.680	2.680	2.560	2.610	2.436	3,377,000
2025-06-04	2.560	2.620	2.560	2.620	2.445	1,782,000
2025-06-03	2.560	2.600	2.560	2.590	2.417	1,457,500
2025-06-02	2.560	2.600	2.500	2.580	2.408	1,358,000
2025-05-30	2.640	2.640	2.560	2.630	2.455	5,936,010
2025-05-29	2.640	2.640	2.550	2.630	2.455	8,933,500
2025-05-28	2.620	2.730	2.620	2.650	2.473	5,775,500
2025-05-27	2.580	2.620	2.570	2.620	2.445	2,698,500
2025-05-26	2.600	2.600	2.540	2.590	2.417	5,507,500
2025-05-23	2.600	2.600	2.490	2.590	2.417	7,385,348
2025-05-22	2.700	2.700	2.580	2.580	2.408	7,787,000
2025-05-21	2.750	2.750	2.630	2.690	2.511	7,142,500
2025-05-20	2.720	2.780	2.700	2.740	2.557	6,891,000
2025-05-19	2.650	2.740	2.610	2.740	2.511	6,056,000
2025-05-16	2.570	2.660	2.520	2.650	2.428	4,922,510
2025-05-15	2.580	2.580	2.540	2.570	2.355	3,540,000
2025-05-14	2.490	2.590	2.490	2.590	2.373	5,723,995
2025-05-13	2.500	2.510	2.450	2.500	2.291	5,332,000

← NewerPage 6 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.