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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	2.55	2.5	2.5	2.55	2.48	4.42M
August 21, 2025	2.6	2.52	2.52	2.6	2.51	1.91M
August 20, 2025	2.55	2.55	2.55	2.56	2.48	5.17M
August 19, 2025	2.57	2.55	2.55	2.6	2.46	14.3M
August 18, 2025	2.78	2.54	2.54	2.78	2.54	18.74M
August 15, 2025	2.73	2.76	2.76	2.77	2.7	3M
August 14, 2025	2.85	2.73	2.73	2.85	2.72	2.42M
August 13, 2025	2.79	2.76	2.76	2.85	2.73	7.28M
August 12, 2025	2.76	2.72	2.72	2.76	2.71	1.4M
August 11, 2025	2.8	2.73	2.73	2.8	2.72	3.67M
August 08, 2025	2.84	2.76	2.76	2.84	2.76	2.8M
August 07, 2025	2.73	2.84	2.84	2.84	2.7	10.32M
August 06, 2025	2.74	2.7	2.7	2.74	2.69	1.92M
August 05, 2025	2.72	2.73	2.73	2.73	2.68	2.74M
August 04, 2025	2.73	2.7	2.7	2.73	2.67	3.87M
August 01, 2025	2.75	2.72	2.72	2.76	2.7	4.35M
July 31, 2025	2.74	2.75	2.75	2.75	2.7	5.36M
July 30, 2025	2.75	2.73	2.73	2.76	2.66	5.32M
July 29, 2025	2.64	2.7	2.7	2.73	2.63	8.56M
July 28, 2025	2.65	2.62	2.62	2.65	2.53	7.94M
July 25, 2025	2.69	2.61	2.61	2.69	2.58	4.92M
July 24, 2025	2.62	2.69	2.69	2.69	2.6	5.81M
July 23, 2025	2.6	2.6	2.6	2.62	2.56	3.1M
July 22, 2025	2.61	2.58	2.58	2.61	2.55	4.39M
July 21, 2025	2.52	2.59	2.59	2.61	2.47	17.76M
July 18, 2025	2.38	2.49	2.49	2.82	2.38	80.79M
July 17, 2025	2.42	2.38	2.38	2.42	2.33	2.16M
July 16, 2025	2.36	2.39	2.39	2.42	2.36	2.55M
July 15, 2025	2.36	2.35	2.35	2.36	2.26	5.1M
July 14, 2025	2.28	2.35	2.35	2.36	2.28	5.24M
July 11, 2025	2.31	2.27	2.27	2.31	2.25	4.17M

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