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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	2.54	2.43	2.43	2.55	2.42	9.75M
June 11, 2025	2.56	2.57	2.57	2.59	2.56	3.14M
June 10, 2025	2.57	2.59	2.59	2.59	2.55	3.54M
June 09, 2025	2.57	2.59	2.59	2.6	2.56	3.86M
June 06, 2025	2.59	2.6	2.6	2.63	2.55	3.47M
June 05, 2025	2.68	2.61	2.61	2.68	2.56	3.38M
June 04, 2025	2.56	2.62	2.62	2.62	2.56	1.78M
June 03, 2025	2.56	2.59	2.59	2.6	2.56	1.49M
June 02, 2025	2.56	2.58	2.58	2.6	2.5	1.36M
May 30, 2025	2.64	2.63	2.63	2.64	2.56	5.94M
May 29, 2025	2.64	2.63	2.63	2.64	2.55	8.94M
May 28, 2025	2.62	2.65	2.65	2.73	2.62	5.78M
May 27, 2025	2.58	2.62	2.62	2.62	2.57	2.7M
May 26, 2025	2.6	2.59	2.59	2.6	2.54	5.51M

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