Zhou Hei Ya International Holdings Company Limited (1458.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 1.720 | 1.730 | 1.690 | 1.720 | 1.720 | 3,551,500 |
| Jun 21, 2024 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 3,603,500 |
| Jun 20, 2024 | 1.780 | 1.780 | 1.720 | 1.750 | 1.750 | 3,747,500 |
| Jun 19, 2024 | 1.770 | 1.780 | 1.750 | 1.780 | 1.780 | 2,399,500 |
| Jun 18, 2024 | 1.730 | 1.760 | 1.700 | 1.750 | 1.750 | 5,186,500 |
| Jun 17, 2024 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 4,644,500 |
| Jun 14, 2024 | 1.730 | 1.740 | 1.710 | 1.740 | 1.740 | 2,062,500 |
| Jun 13, 2024 | 1.730 | 1.740 | 1.710 | 1.730 | 1.730 | 2,314,000 |
| Jun 12, 2024 | 1.740 | 1.760 | 1.700 | 1.710 | 1.710 | 3,982,500 |
| Jun 11, 2024 | 1.810 | 1.810 | 1.740 | 1.760 | 1.760 | 3,835,500 |
| Jun 07, 2024 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 2,538,000 |
| Jun 06, 2024 | 1.840 | 1.850 | 1.780 | 1.790 | 1.790 | 3,634,000 |
| Jun 05, 2024 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 3,066,000 |
| Jun 04, 2024 | 1.810 | 1.860 | 1.800 | 1.840 | 1.840 | 4,649,000 |
| Jun 03, 2024 | 1.810 | 1.830 | 1.790 | 1.790 | 1.790 | 3,569,500 |
| Jun 03, 2024 | 0.05 Dividend | |||||
| May 31, 2024 | 1.840 | 1.860 | 1.800 | 1.800 | 1.750 | 6,438,000 |
| May 30, 2024 | 1.840 | 1.860 | 1.810 | 1.820 | 1.769 | 5,437,500 |
| May 29, 2024 | 1.870 | 1.870 | 1.830 | 1.860 | 1.808 | 4,254,000 |
| May 28, 2024 | 1.910 | 1.930 | 1.860 | 1.880 | 1.828 | 4,090,500 |
| May 27, 2024 | 1.890 | 1.900 | 1.830 | 1.900 | 1.847 | 4,674,500 |
| May 24, 2024 | 1.900 | 1.920 | 1.860 | 1.870 | 1.818 | 5,004,500 |
| May 23, 2024 | 1.960 | 1.960 | 1.910 | 1.920 | 1.867 | 5,159,000 |
| May 22, 2024 | 1.960 | 1.980 | 1.920 | 1.930 | 1.876 | 3,520,500 |
| May 21, 2024 | 2.010 | 2.020 | 1.940 | 1.950 | 1.896 | 6,451,500 |
| May 20, 2024 | 2.010 | 2.040 | 1.980 | 2.010 | 1.954 | 4,565,500 |
| May 17, 2024 | 1.950 | 1.990 | 1.930 | 1.980 | 1.925 | 6,687,000 |
| May 16, 2024 | 2.010 | 2.010 | 1.940 | 1.950 | 1.896 | 6,874,000 |
| May 14, 2024 | 2.020 | 2.040 | 1.960 | 1.980 | 1.925 | 6,206,000 |
| May 13, 2024 | 2.050 | 2.070 | 1.990 | 2.020 | 1.964 | 5,348,000 |
| May 10, 2024 | 1.970 | 2.050 | 1.930 | 2.030 | 1.974 | 11,616,500 |
| May 09, 2024 | 1.900 | 1.970 | 1.890 | 1.970 | 1.915 | 5,986,000 |
| May 08, 2024 | 1.930 | 1.950 | 1.880 | 1.890 | 1.837 | 6,122,500 |
| May 07, 2024 | 1.950 | 1.970 | 1.910 | 1.930 | 1.876 | 4,517,494 |
| May 06, 2024 | 1.950 | 2.000 | 1.920 | 1.950 | 1.896 | 9,767,500 |
| May 03, 2024 | 1.960 | 1.970 | 1.920 | 1.970 | 1.915 | 1,793,000 |
| May 02, 2024 | 1.900 | 1.970 | 1.860 | 1.960 | 1.906 | 2,297,500 |
| Apr 30, 2024 | 1.890 | 1.890 | 1.840 | 1.880 | 1.828 | 3,148,000 |
| Apr 29, 2024 | 1.860 | 1.900 | 1.850 | 1.880 | 1.828 | 4,404,564 |
| Apr 26, 2024 | 1.810 | 1.870 | 1.810 | 1.850 | 1.799 | 7,852,000 |
| Apr 25, 2024 | 1.800 | 1.840 | 1.790 | 1.810 | 1.760 | 7,535,500 |
| Apr 24, 2024 | 1.780 | 1.800 | 1.750 | 1.790 | 1.740 | 5,040,000 |
| Apr 23, 2024 | 1.760 | 1.780 | 1.730 | 1.770 | 1.721 | 4,855,000 |
| Apr 22, 2024 | 1.670 | 1.750 | 1.670 | 1.740 | 1.692 | 3,826,000 |
| Apr 19, 2024 | 1.700 | 1.700 | 1.650 | 1.690 | 1.643 | 6,211,500 |
| Apr 18, 2024 | 1.680 | 1.710 | 1.660 | 1.700 | 1.653 | 3,044,000 |
| Apr 17, 2024 | 1.650 | 1.700 | 1.650 | 1.680 | 1.633 | 3,664,000 |
| Apr 16, 2024 | 1.700 | 1.700 | 1.640 | 1.660 | 1.614 | 8,688,500 |
| Apr 15, 2024 | 1.720 | 1.730 | 1.670 | 1.700 | 1.653 | 5,013,500 |
| Apr 12, 2024 | 1.760 | 1.790 | 1.730 | 1.730 | 1.682 | 3,110,500 |
| Apr 11, 2024 | 1.800 | 1.800 | 1.750 | 1.770 | 1.721 | 3,254,000 |
| Apr 10, 2024 | 1.780 | 1.800 | 1.770 | 1.800 | 1.750 | 7,122,000 |
| Apr 09, 2024 | 1.700 | 1.810 | 1.680 | 1.780 | 1.731 | 12,047,000 |
| Apr 08, 2024 | 1.670 | 1.700 | 1.650 | 1.670 | 1.624 | 5,484,500 |
| Apr 05, 2024 | 1.750 | 1.750 | 1.620 | 1.640 | 1.594 | 4,836,000 |
| Apr 03, 2024 | 1.720 | 1.740 | 1.670 | 1.720 | 1.672 | 8,035,000 |
| Apr 02, 2024 | 1.750 | 1.770 | 1.710 | 1.740 | 1.692 | 8,158,500 |
| Mar 28, 2024 | 1.720 | 1.840 | 1.720 | 1.730 | 1.682 | 16,951,000 |
| Mar 27, 2024 | 1.640 | 1.670 | 1.610 | 1.630 | 1.585 | 4,031,500 |
| Mar 26, 2024 | 1.650 | 1.660 | 1.610 | 1.650 | 1.604 | 3,376,000 |
| Mar 25, 2024 | 1.630 | 1.660 | 1.610 | 1.610 | 1.565 | 4,061,500 |
| Mar 22, 2024 | 1.700 | 1.710 | 1.650 | 1.650 | 1.604 | 6,083,500 |
| Mar 21, 2024 | 1.710 | 1.760 | 1.710 | 1.720 | 1.672 | 8,025,000 |
| Mar 20, 2024 | 1.690 | 1.710 | 1.680 | 1.690 | 1.643 | 1,918,000 |
| Mar 19, 2024 | 1.720 | 1.730 | 1.670 | 1.700 | 1.653 | 6,205,000 |
| Mar 18, 2024 | 1.690 | 1.720 | 1.680 | 1.710 | 1.663 | 2,524,500 |
| Mar 15, 2024 | 1.710 | 1.720 | 1.680 | 1.710 | 1.663 | 4,927,000 |
| Mar 14, 2024 | 1.780 | 1.810 | 1.710 | 1.740 | 1.692 | 9,613,600 |
| Mar 13, 2024 | 1.800 | 1.810 | 1.740 | 1.740 | 1.692 | 6,625,000 |
| Mar 12, 2024 | 1.640 | 1.810 | 1.650 | 1.790 | 1.740 | 17,094,794 |
| Mar 11, 2024 | 1.700 | 1.700 | 1.540 | 1.640 | 1.594 | 18,563,000 |
| Mar 08, 2024 | 1.730 | 1.750 | 1.710 | 1.730 | 1.682 | 3,346,000 |
| Mar 07, 2024 | 1.750 | 1.760 | 1.700 | 1.710 | 1.663 | 5,091,000 |
| Mar 06, 2024 | 1.720 | 1.760 | 1.710 | 1.740 | 1.692 | 6,022,000 |
| Mar 05, 2024 | 1.740 | 1.760 | 1.710 | 1.720 | 1.672 | 5,599,500 |
| Mar 04, 2024 | 1.810 | 1.820 | 1.750 | 1.780 | 1.731 | 6,277,500 |
| Mar 01, 2024 | 1.800 | 1.810 | 1.760 | 1.800 | 1.750 | 7,434,946 |
| Feb 29, 2024 | 1.840 | 1.840 | 1.790 | 1.810 | 1.760 | 7,398,000 |
| Feb 28, 2024 | 1.810 | 1.880 | 1.790 | 1.790 | 1.740 | 5,356,000 |
| Feb 27, 2024 | 1.830 | 1.850 | 1.780 | 1.840 | 1.789 | 8,130,861 |
| Feb 26, 2024 | 1.870 | 1.880 | 1.820 | 1.840 | 1.789 | 7,647,000 |
| Feb 23, 2024 | 1.850 | 1.890 | 1.840 | 1.870 | 1.818 | 5,886,000 |
| Feb 22, 2024 | 1.890 | 1.890 | 1.810 | 1.850 | 1.799 | 5,732,500 |
| Feb 21, 2024 | 1.780 | 1.870 | 1.770 | 1.840 | 1.789 | 9,247,000 |
| Feb 20, 2024 | 1.770 | 1.790 | 1.750 | 1.780 | 1.731 | 2,605,500 |
| Feb 19, 2024 | 1.850 | 1.850 | 1.740 | 1.780 | 1.731 | 8,155,500 |
| Feb 16, 2024 | 1.740 | 1.850 | 1.710 | 1.850 | 1.799 | 2,845,000 |
| Feb 15, 2024 | 1.730 | 1.750 | 1.680 | 1.710 | 1.663 | 1,862,000 |
| Feb 14, 2024 | 1.730 | 1.730 | 1.660 | 1.730 | 1.682 | 2,132,000 |
| Feb 09, 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.663 | - |
| Feb 08, 2024 | 1.720 | 1.800 | 1.720 | 1.780 | 1.731 | 4,246,010 |
| Feb 07, 2024 | 1.780 | 1.810 | 1.730 | 1.740 | 1.692 | 6,105,500 |
| Feb 06, 2024 | 1.650 | 1.750 | 1.620 | 1.740 | 1.692 | 9,623,000 |
| Feb 05, 2024 | 1.720 | 1.720 | 1.610 | 1.630 | 1.585 | 16,068,500 |
| Feb 02, 2024 | 1.750 | 1.830 | 1.660 | 1.700 | 1.653 | 8,399,000 |
| Feb 01, 2024 | 1.710 | 1.770 | 1.710 | 1.750 | 1.701 | 3,122,500 |
| Jan 31, 2024 | 1.750 | 1.780 | 1.720 | 1.740 | 1.692 | 3,913,000 |
| Jan 30, 2024 | 1.790 | 1.790 | 1.740 | 1.760 | 1.711 | 3,540,500 |
| Jan 29, 2024 | 1.820 | 1.880 | 1.790 | 1.790 | 1.740 | 2,755,500 |
| Jan 26, 2024 | 1.870 | 1.900 | 1.810 | 1.830 | 1.779 | 2,823,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.