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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	2.33	2.26	2.26	2.33	2.25	2.98M
July 09, 2025	2.34	2.31	2.31	2.34	2.28	2.75M
July 08, 2025	2.35	2.32	2.32	2.39	2.3	4.62M
July 07, 2025	2.45	2.33	2.33	2.45	2.32	9.31M
July 04, 2025	2.44	2.44	2.44	2.47	2.41	3.55M
July 03, 2025	2.44	2.44	2.44	2.45	2.39	3.82M
July 02, 2025	2.51	2.44	2.44	2.54	2.42	2.8M
June 30, 2025	2.41	2.51	2.51	2.52	2.41	4.28M
June 27, 2025	2.4	2.44	2.44	2.44	2.36	7.08M
June 26, 2025	2.43	2.42	2.42	2.43	2.39	1.09M
June 25, 2025	2.43	2.42	2.42	2.43	2.36	2.73M
June 24, 2025	2.43	2.41	2.41	2.44	2.41	691,905
June 23, 2025	2.43	2.41	2.41	2.44	2.39	4.53M
June 20, 2025	2.42	2.41	2.41	2.44	2.39	6.23M
June 19, 2025	2.46	2.44	2.44	2.46	2.38	4.56M
June 18, 2025	2.44	2.45	2.45	2.48	2.41	2.48M
June 17, 2025	2.43	2.45	2.45	2.45	2.4	4.02M
June 16, 2025	2.39	2.45	2.45	2.45	2.38	2.67M
June 13, 2025	2.42	2.44	2.44	2.45	2.36	4.51M

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