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
2025-05-12	2.580	2.590	2.480	2.500	2.291	9,488,000
2025-05-09	2.550	2.580	2.500	2.570	2.355	4,540,500
2025-05-08	2.520	2.580	2.510	2.530	2.318	5,290,500
2025-05-07	2.600	2.630	2.560	2.580	2.364	6,910,000
2025-05-06	2.610	2.610	2.520	2.570	2.355	8,669,501
2025-05-02	2.510	2.670	2.480	2.660	2.437	2,079,500
2025-04-30	2.480	2.560	2.460	2.520	2.309	8,647,500
2025-04-29	2.430	2.490	2.410	2.450	2.245	4,506,000
2025-04-28	2.500	2.500	2.370	2.430	2.227	9,384,500
2025-04-25	2.540	2.540	2.420	2.470	2.263	9,500,500
2025-04-24	2.540	2.540	2.440	2.520	2.309	6,105,500
2025-04-23	2.540	2.640	2.470	2.510	2.300	11,197,000
2025-04-22	2.420	2.540	2.300	2.530	2.318	17,467,000
2025-04-17	2.390	2.500	2.360	2.400	2.199	13,457,500
2025-04-16	2.530	2.600	2.380	2.430	2.227	21,294,500
2025-04-15	2.300	2.620	2.300	2.480	2.272	41,554,000
2025-04-14	2.280	2.300	2.200	2.300	2.108	7,890,950
2025-04-11	2.190	2.280	2.180	2.270	2.080	11,374,500
2025-04-10	2.180	2.210	2.110	2.210	2.025	8,338,018
2025-04-09	2.040	2.150	1.980	2.150	1.970	8,529,000
2025-04-08	2.020	2.070	1.980	2.040	1.869	8,537,500
2025-04-07	2.000	2.070	1.900	2.000	1.833	16,470,500
2025-04-03	2.060	2.120	2.030	2.120	1.943	6,288,000
2025-04-02	2.020	2.130	1.980	2.090	1.915	9,999,000
2025-04-01	1.950	2.070	1.950	1.990	1.823	7,229,000
2025-03-31	1.880	1.970	1.830	1.960	1.796	13,926,000
2025-03-28	1.790	1.890	1.720	1.860	1.704	9,765,000
2025-03-27	1.730	1.760	1.720	1.750	1.604	990,000
2025-03-26	1.740	1.750	1.710	1.730	1.585	1,665,500
2025-03-25	1.740	1.750	1.720	1.750	1.604	903,500
2025-03-24	1.760	1.760	1.730	1.740	1.594	694,500
2025-03-21	1.810	1.810	1.740	1.750	1.604	4,750,000
2025-03-20	1.870	1.870	1.810	1.810	1.659	3,534,000
2025-03-19	1.920	1.920	1.870	1.890	1.732	1,401,000
2025-03-18	1.920	1.920	1.880	1.890	1.732	2,486,500
2025-03-17	1.930	1.960	1.900	1.920	1.759	2,711,000
2025-03-14	1.840	1.920	1.830	1.890	1.732	5,172,500
2025-03-13	1.890	1.890	1.800	1.830	1.677	1,897,500
2025-03-12	1.930	1.960	1.880	1.880	1.723	2,554,500
2025-03-11	1.800	1.950	1.790	1.930	1.769	5,804,000
2025-03-10	1.880	1.880	1.810	1.840	1.686	3,547,000
2025-03-07	1.850	1.890	1.830	1.860	1.704	2,532,000
2025-03-06	1.860	1.870	1.820	1.860	1.704	2,525,000
2025-03-05	1.810	1.830	1.780	1.820	1.668	1,684,500
2025-03-04	1.770	1.810	1.770	1.800	1.649	2,196,500
2025-03-03	1.820	1.860	1.780	1.810	1.659	3,862,500
2025-02-28	1.950	1.950	1.820	1.820	1.668	6,848,500
2025-02-27	1.930	1.950	1.880	1.940	1.778	5,836,500
2025-02-26	1.910	1.940	1.870	1.930	1.769	6,350,000
2025-02-25	1.900	1.920	1.860	1.910	1.750	4,850,945
2025-02-24	1.850	1.930	1.850	1.920	1.759	3,505,500
2025-02-21	1.860	1.880	1.820	1.870	1.714	7,395,000
2025-02-20	1.810	1.890	1.810	1.860	1.704	6,757,500
2025-02-19	1.780	1.810	1.760	1.810	1.659	5,789,000
2025-02-18	1.780	1.780	1.740	1.780	1.631	6,045,500
2025-02-17	1.780	1.810	1.750	1.780	1.631	5,540,500
2025-02-14	1.760	1.790	1.750	1.770	1.622	4,431,000
2025-02-13	1.790	1.800	1.740	1.760	1.613	6,582,482
2025-02-12	1.770	1.800	1.760	1.780	1.631	4,919,500
2025-02-11	1.780	1.790	1.730	1.790	1.640	6,089,500

← NewerPage 7 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.