Zhou Hei Ya International Holdings Company Limited - 1458.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	1.72	1.71	1.71	1.73	1.65	1.27M
November 18, 2025	1.76	1.71	1.71	1.76	1.71	832,500
November 17, 2025	1.77	1.77	1.77	1.77	1.73	560,500
November 14, 2025	1.8	1.77	1.77	1.8	1.75	484,500
November 13, 2025	1.84	1.77	1.77	1.84	1.76	476,000
November 12, 2025	1.88	1.84	1.84	1.88	1.79	675,500
November 11, 2025	1.8	1.78	1.78	1.81	1.77	204,500
November 10, 2025	1.78	1.82	1.82	1.86	1.75	1.2M
November 07, 2025	1.89	1.75	1.75	1.89	1.73	446,500
November 06, 2025	1.77	1.79	1.79	1.8	1.76	719,000
November 05, 2025	1.78	1.81	1.81	1.82	1.78	556,000
November 04, 2025	1.83	1.81	1.81	1.86	1.79	589,000
November 03, 2025	1.92	1.86	1.86	1.92	1.8	1.06M
October 31, 2025	1.88	1.82	1.82	1.88	1.8	1.1M
October 30, 2025	1.92	1.86	1.86	1.92	1.85	961,500
October 28, 2025	1.93	1.91	1.91	1.93	1.89	528,000
October 27, 2025	1.91	1.94	1.94	1.97	1.9	988,500
October 24, 2025	1.93	1.91	1.91	1.98	1.91	406,000
October 23, 2025	1.94	1.93	1.93	1.94	1.88	1.22M
October 22, 2025	1.97	1.91	1.91	1.97	1.91	673,000
October 21, 2025	2.03	2	2	2.03	1.97	846,500
October 20, 2025	2.03	1.95	1.95	2.03	1.92	2.79M
October 17, 2025	2.05	1.97	1.97	2.09	1.97	944,000
October 16, 2025	2.1	2.05	2.05	2.12	2.04	2.02M
October 15, 2025	1.99	2.12	2.12	2.12	1.99	1.85M
October 14, 2025	2.09	2.01	2.01	2.12	2	1.37M
October 13, 2025	1.99	2.05	2.05	2.05	1.98	985,500
October 10, 2025	2.02	2.01	2.01	2.05	2.01	1.06M
October 09, 2025	2.06	2.04	2.04	2.06	1.99	2.31M
October 08, 2025	2.05	2.06	2.06	2.06	2.01	1.47M
October 06, 2025	2.02	2.06	2.06	2.06	1.98	1.01M
October 03, 2025	2.06	2.01	2.01	2.06	2	556,000
October 02, 2025	2.05	2.05	2.05	2.05	1.97	1.53M
September 30, 2025	2.02	2.04	2.04	2.06	2.01	2.29M
September 29, 2025	2.04	2.02	2.02	2.06	1.98	1.21M
September 26, 2025	2.05	1.99	1.99	2.05	1.95	3.83M
September 25, 2025	2.09	2.02	2.02	2.09	2	2.97M
September 24, 2025	2.11	2.06	2.06	2.11	2.04	2.97M
September 23, 2025	2.1	2.1	2.1	2.12	2.05	2.45M
September 22, 2025	2.18	2.1	2.1	2.18	2.08	2.89M
September 19, 2025	2.16	2.17	2.17	2.24	2.14	2.99M
September 18, 2025	2.32	2.25	2.25	2.32	2.2	2.43M
September 17, 2025	2.32	2.33	2.33	2.33	2.21	3.6M
September 16, 2025	2.28	2.32	2.32	2.32	2.21	3.13M
September 15, 2025	2.28	2.28	2.28	2.28	2.25	1.72M
September 12, 2025	2.3	2.28	2.28	2.33	2.28	1.2M
September 11, 2025	2.31	2.33	2.33	2.35	2.31	2.38M
September 10, 2025	2.34	2.33	2.33	2.36	2.3	2.18M
September 09, 2025	2.35	2.41	2.41	2.41	2.29	2.88M
September 08, 2025	2.26	2.36	2.36	2.38	2.26	4.04M
September 05, 2025	2.3	2.31	2.31	2.33	2.24	6.23M
September 04, 2025	2.36	2.28	2.28	2.38	2.27	7.38M
September 03, 2025	2.36	2.39	2.39	2.42	2.36	2.19M
September 02, 2025	2.51	2.41	2.41	2.51	2.38	2.58M
September 01, 2025	2.44	2.47	2.47	2.51	2.43	3.03M
August 29, 2025	2.47	2.44	2.44	2.55	2.44	10.99M
August 28, 2025	2.5	2.42	2.42	2.5	2.36	3.24M
August 27, 2025	2.61	2.48	2.48	2.61	2.46	5.42M
August 26, 2025	2.6	2.59	2.59	2.6	2.57	2.75M
August 25, 2025	2.42	2.57	2.57	2.59	2.39	16.21M

Zhou Hei Ya International Holdings Company Limited (1458.HK) HKSE