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
2025-02-10	1.780	1.780	1.750	1.780	1.631	6,436,000
2025-02-07	1.750	1.780	1.730	1.780	1.631	5,561,500
2025-02-06	1.720	1.750	1.700	1.750	1.604	3,733,000
2025-02-05	1.690	1.750	1.690	1.740	1.594	5,529,000
2025-02-04	1.740	1.780	1.720	1.780	1.631	1,177,500
2025-02-03	1.740	1.760	1.660	1.740	1.594	1,087,500
2025-01-28	1.700	1.720	1.680	1.710	1.567	457,500
2025-01-27	1.660	1.690	1.660	1.690	1.549	1,970,500
2025-01-24	1.650	1.660	1.640	1.650	1.512	1,945,000
2025-01-23	1.650	1.670	1.620	1.640	1.503	2,688,000
2025-01-22	1.620	1.640	1.610	1.640	1.503	2,038,000
2025-01-21	1.620	1.640	1.610	1.640	1.503	3,278,000
2025-01-20	1.620	1.650	1.620	1.630	1.494	2,615,500
2025-01-17	1.600	1.620	1.580	1.620	1.484	3,082,500
2025-01-16	1.550	1.600	1.550	1.590	1.457	3,727,500
2025-01-15	1.550	1.550	1.530	1.550	1.420	1,423,000
2025-01-14	1.510	1.560	1.500	1.540	1.411	3,296,500
2025-01-13	1.500	1.520	1.480	1.520	1.393	3,113,000
2025-01-10	1.550	1.550	1.510	1.520	1.393	4,134,500
2025-01-09	1.550	1.560	1.530	1.560	1.429	3,764,000
2025-01-08	1.550	1.560	1.500	1.560	1.429	5,660,000
2025-01-07	1.560	1.580	1.530	1.560	1.429	3,307,500
2025-01-06	1.580	1.610	1.560	1.560	1.429	4,804,500
2025-01-03	1.650	1.650	1.590	1.590	1.457	7,256,500
2025-01-02	1.720	1.720	1.640	1.650	1.512	9,415,500
2024-12-31	1.710	1.760	1.690	1.750	1.604	4,908,500
2024-12-30	1.730	1.740	1.690	1.710	1.567	3,811,500
2024-12-27	1.700	1.730	1.670	1.730	1.585	5,906,000
2024-12-24	1.690	1.710	1.670	1.710	1.567	2,564,000
2024-12-23	1.670	1.700	1.660	1.700	1.558	3,951,500
2024-12-20	1.670	1.700	1.660	1.670	1.530	4,021,000
2024-12-19	1.680	1.690	1.660	1.670	1.530	4,868,500
2024-12-18	1.690	1.720	1.660	1.710	1.567	4,642,000
2024-12-17	1.690	1.700	1.660	1.680	1.539	5,815,000
2024-12-16	1.740	1.760	1.680	1.720	1.576	5,946,500
2024-12-13	1.820	1.820	1.730	1.740	1.594	5,390,500
2024-12-12	1.740	1.840	1.730	1.800	1.649	15,586,500
2024-12-11	1.730	1.790	1.720	1.740	1.594	8,600,500
2024-12-10	1.850	1.860	1.700	1.730	1.585	11,577,500
2024-12-09	1.700	1.780	1.680	1.780	1.631	4,601,500
2024-12-06	1.670	1.740	1.670	1.710	1.567	7,479,547
2024-12-05	1.680	1.700	1.660	1.690	1.549	5,099,500
2024-12-04	1.720	1.720	1.680	1.710	1.567	4,139,000
2024-12-03	1.740	1.760	1.700	1.720	1.576	6,414,500
2024-12-02	1.750	1.770	1.700	1.760	1.613	6,056,500
2024-11-29	1.660	1.760	1.660	1.730	1.585	10,125,320
2024-11-28	1.690	1.690	1.650	1.680	1.539	3,552,000
2024-11-27	1.610	1.680	1.600	1.680	1.539	5,008,000
2024-11-26	1.570	1.640	1.570	1.620	1.484	3,934,500
2024-11-25	1.610	1.630	1.570	1.590	1.457	3,954,000
2024-11-22	1.680	1.680	1.590	1.610	1.475	7,854,500
2024-11-21	1.680	1.680	1.640	1.670	1.530	2,842,500
2024-11-20	1.670	1.680	1.630	1.670	1.530	2,280,000
2024-11-19	1.660	1.660	1.620	1.660	1.521	2,422,000
2024-11-18	1.690	1.690	1.640	1.650	1.512	3,685,000
2024-11-15	1.650	1.700	1.650	1.670	1.530	3,097,000
2024-11-14	1.710	1.720	1.660	1.670	1.530	5,081,500
2024-11-13	1.680	1.710	1.650	1.710	1.567	4,696,500
2024-11-12	1.750	1.750	1.660	1.700	1.558	5,349,500
2024-11-11	1.750	1.750	1.680	1.740	1.594	5,580,000

← NewerPage 8 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.