Zhou Hei Ya International Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.770 | 1.800 | 1.740 | 1.760 | 1.613 | 5,829,500 |
| 2024-11-07 | 1.650 | 1.790 | 1.650 | 1.770 | 1.622 | 12,160,000 |
| 2024-11-06 | 1.680 | 1.710 | 1.650 | 1.680 | 1.539 | 5,307,500 |
| 2024-11-05 | 1.620 | 1.680 | 1.600 | 1.670 | 1.530 | 5,039,000 |
| 2024-11-04 | 1.570 | 1.620 | 1.570 | 1.590 | 1.457 | 6,980,500 |
| 2024-11-01 | 1.570 | 1.570 | 1.530 | 1.570 | 1.439 | 3,812,500 |
| 2024-10-31 | 1.580 | 1.580 | 1.550 | 1.550 | 1.420 | 5,990,500 |
| 2024-10-30 | 1.630 | 1.630 | 1.570 | 1.580 | 1.448 | 5,552,500 |
| 2024-10-29 | 1.630 | 1.660 | 1.600 | 1.620 | 1.484 | 3,253,500 |
| 2024-10-28 | 1.630 | 1.640 | 1.570 | 1.630 | 1.494 | 3,944,000 |
| 2024-10-25 | 1.610 | 1.640 | 1.590 | 1.610 | 1.475 | 6,475,500 |
| 2024-10-24 | 1.630 | 1.640 | 1.590 | 1.610 | 1.475 | 7,677,500 |
| 2024-10-23 | 1.680 | 1.710 | 1.650 | 1.650 | 1.512 | 5,622,500 |
| 2024-10-22 | 1.630 | 1.690 | 1.620 | 1.670 | 1.530 | 4,725,500 |
| 2024-10-21 | 1.640 | 1.650 | 1.610 | 1.630 | 1.494 | 3,954,995 |
| 2024-10-18 | 1.580 | 1.660 | 1.570 | 1.640 | 1.503 | 7,063,500 |
| 2024-10-17 | 1.620 | 1.680 | 1.570 | 1.580 | 1.448 | 5,694,345 |
| 2024-10-16 | 1.670 | 1.670 | 1.620 | 1.620 | 1.484 | 9,387,345 |
| 2024-10-15 | 1.760 | 1.760 | 1.630 | 1.670 | 1.530 | 14,191,000 |
| 2024-10-14 | 1.760 | 1.780 | 1.700 | 1.780 | 1.631 | 10,424,500 |
| 2024-10-10 | 1.760 | 1.830 | 1.740 | 1.790 | 1.640 | 13,600,000 |
| 2024-10-09 | 1.860 | 1.860 | 1.680 | 1.740 | 1.594 | 28,214,000 |
| 2024-10-08 | 2.100 | 2.100 | 1.800 | 1.810 | 1.659 | 38,574,500 |
| 2024-10-07 | 2.090 | 2.180 | 2.060 | 2.110 | 1.933 | 7,589,152 |
| 2024-10-04 | 2.040 | 2.100 | 1.930 | 2.090 | 1.915 | 3,920,500 |
| 2024-10-03 | 2.100 | 2.190 | 1.860 | 2.020 | 1.851 | 7,483,000 |
| 2024-10-02 | 1.880 | 2.100 | 1.850 | 2.090 | 1.915 | 16,633,990 |
| 2024-09-30 | 1.780 | 1.910 | 1.770 | 1.880 | 1.723 | 28,550,381 |
| 2024-09-27 | 1.750 | 1.760 | 1.680 | 1.730 | 1.585 | 22,194,000 |
| 2024-09-26 | 1.540 | 1.700 | 1.540 | 1.680 | 1.539 | 17,893,500 |
| 2024-09-25 | 1.540 | 1.580 | 1.530 | 1.540 | 1.411 | 5,266,500 |
| 2024-09-24 | 1.430 | 1.550 | 1.430 | 1.540 | 1.411 | 18,775,000 |
| 2024-09-23 | 1.450 | 1.470 | 1.410 | 1.430 | 1.310 | 4,282,500 |
| 2024-09-20 | 1.470 | 1.480 | 1.450 | 1.470 | 1.347 | 3,517,000 |
| 2024-09-19 | 1.410 | 1.470 | 1.410 | 1.470 | 1.347 | 6,937,000 |
| 2024-09-17 | 1.420 | 1.430 | 1.400 | 1.420 | 1.301 | 650,000 |
| 2024-09-16 | 1.390 | 1.440 | 1.370 | 1.430 | 1.310 | 2,038,000 |
| 2024-09-13 | 1.400 | 1.440 | 1.400 | 1.430 | 1.310 | 3,066,000 |
| 2024-09-12 | 1.420 | 1.430 | 1.400 | 1.420 | 1.301 | 2,168,000 |
| 2024-09-11 | 1.410 | 1.430 | 1.390 | 1.430 | 1.310 | 2,877,500 |
| 2024-09-10 | 1.440 | 1.440 | 1.410 | 1.430 | 1.310 | 3,867,500 |
| 2024-09-09 | 1.470 | 1.470 | 1.420 | 1.460 | 1.338 | 3,804,500 |
| 2024-09-05 | 1.470 | 1.470 | 1.450 | 1.470 | 1.347 | 1,418,500 |
| 2024-09-04 | 1.440 | 1.480 | 1.430 | 1.470 | 1.347 | 2,480,500 |
| 2024-09-03 | 1.460 | 1.470 | 1.430 | 1.460 | 1.338 | 1,922,500 |
| 2024-09-02 | 1.470 | 1.480 | 1.440 | 1.460 | 1.338 | 3,516,500 |
| 2024-08-30 | 1.480 | 1.530 | 1.480 | 1.500 | 1.375 | 4,512,500 |
| 2024-08-29 | 1.450 | 1.510 | 1.400 | 1.510 | 1.384 | 7,558,009 |
| 2024-08-28 | 1.500 | 1.500 | 1.430 | 1.440 | 1.320 | 4,784,500 |
| 2024-08-27 | 1.500 | 1.510 | 1.420 | 1.490 | 1.365 | 6,739,500 |
| 2024-08-26 | 1.450 | 1.510 | 1.450 | 1.500 | 1.375 | 2,463,000 |
| 2024-08-23 | 1.450 | 1.460 | 1.430 | 1.450 | 1.329 | 1,283,500 |
| 2024-08-22 | 1.460 | 1.490 | 1.450 | 1.480 | 1.356 | 1,931,000 |
| 2024-08-21 | 1.450 | 1.490 | 1.430 | 1.480 | 1.356 | 1,696,500 |
| 2024-08-20 | 1.480 | 1.510 | 1.420 | 1.450 | 1.329 | 5,270,500 |
| 2024-08-19 | 1.620 | 1.620 | 1.490 | 1.490 | 1.365 | 7,350,000 |
| 2024-08-16 | 1.610 | 1.630 | 1.600 | 1.600 | 1.466 | 1,682,000 |
| 2024-08-15 | 1.600 | 1.640 | 1.550 | 1.630 | 1.494 | 1,951,000 |
| 2024-08-14 | 1.630 | 1.640 | 1.620 | 1.630 | 1.494 | 477,000 |
| 2024-08-13 | 1.610 | 1.640 | 1.610 | 1.640 | 1.503 | 1,156,500 |
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.