Advertisement
Advertisement
U.S. markets open in 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.940+0.020 (+0.41%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20224.9405.1404.9004.9404.94014,142,500
Jan 19, 20224.8904.9804.8504.9204.92011,365,054
Jan 18, 20225.0805.1304.8804.8904.89019,927,950
Jan 17, 20225.3205.3305.0305.0805.0806,948,500
Jan 14, 20225.4105.4605.2605.3305.3304,228,300
Jan 13, 20225.5805.5805.2405.3705.3706,741,100
Jan 12, 20225.4505.6005.3005.6005.6009,636,600
Jan 11, 20225.4005.4005.2205.3305.3306,874,500
Jan 10, 20225.2905.5105.2005.4005.4009,429,000
Jan 07, 20225.4805.5705.2705.2705.2704,762,500
Jan 06, 20225.6105.6205.2405.4105.41014,098,209
Jan 05, 20225.7005.7005.4405.6105.6108,630,550
Jan 04, 20225.6405.7805.5005.6205.62010,733,000
Jan 03, 20225.9305.9305.5405.6405.6402,812,000
Dec 31, 20215.8705.8805.7105.8805.880388,500
Dec 30, 20215.7005.7305.6205.6705.6701,423,500
Dec 29, 20215.7805.8205.6305.6605.660902,000
Dec 28, 20216.0306.1005.7505.7805.7805,049,500
Dec 24, 20215.9905.9905.9905.9905.990-
Dec 23, 20215.8805.9705.7105.8505.8503,551,000
Dec 22, 20215.8506.0205.8105.9705.9707,097,000
Dec 21, 20215.6005.8805.5805.7305.7307,393,000
Dec 20, 20215.7205.8205.5305.6105.6109,012,000
Dec 17, 20216.0006.0505.7305.7505.7508,597,200
Dec 16, 20216.0006.1506.0006.0906.0908,383,000
Dec 15, 20216.4906.4905.9005.9505.95012,702,300
Dec 14, 20216.5006.5006.2606.4006.4003,387,900
Dec 13, 20216.8706.8706.3806.4006.4007,058,000
Dec 10, 20216.9006.9906.6306.6806.6803,573,000
Dec 09, 20216.7706.9706.7006.9506.9506,978,502
Dec 08, 20216.8906.9806.6906.7606.7604,314,448
Dec 07, 20216.5106.9506.5106.8606.8607,072,525
Dec 06, 20216.9006.9306.4706.5006.5007,623,500
Dec 03, 20217.1007.1006.8006.9306.9303,030,000
Dec 02, 20216.9006.9606.7406.7606.7607,159,336
Dec 01, 20217.3607.3606.9306.9606.9604,265,980
Nov 30, 20217.5807.5806.9007.2307.2308,794,768
Nov 29, 20217.3007.5007.2207.2507.2503,706,500
Nov 26, 20217.6207.6207.4307.4607.4604,229,500
Nov 25, 20217.3707.7607.3707.6307.6304,638,500
Nov 24, 20217.4107.5607.3807.5507.5504,419,437
Nov 23, 20217.4307.4707.3007.4107.4103,248,965
Nov 22, 20217.5707.5707.3207.4407.4403,177,878
Nov 19, 20217.4007.4907.2507.4907.4902,734,500
Nov 18, 20217.4107.5707.3407.3807.3803,871,000
Nov 17, 20217.7507.7607.5007.5307.5305,260,500
Nov 16, 20217.7507.8707.6507.7707.7702,804,500
Nov 15, 20217.5007.7607.4307.6607.6606,137,000
Nov 12, 20217.3507.4507.2307.4007.4004,298,500
Nov 11, 20217.1307.3007.0507.2407.2404,763,000
Nov 10, 20216.7907.1306.7607.1007.1002,978,225
Nov 09, 20217.0207.0406.8006.8706.8704,897,500
Nov 08, 20216.9007.0806.7506.9106.9107,236,000
Nov 05, 20216.7506.9506.6706.8506.8503,957,000
Nov 04, 20216.8706.8706.6506.7506.7506,140,500
Nov 03, 20216.9006.9506.6106.6506.6506,141,500
Nov 02, 20216.8806.9406.6906.7606.7605,633,010
Nov 01, 20217.0807.0806.7006.7306.7304,669,500
Oct 29, 20216.8007.1506.7907.0107.0107,426,500
Oct 28, 20217.0107.0306.7106.8006.8007,961,136
Oct 27, 20217.2307.2506.9006.9706.9704,950,500
Oct 26, 20217.4507.4507.1207.2307.2309,131,000
Oct 25, 20217.2207.5307.1907.2307.2305,993,000
Oct 22, 20217.5307.5307.1107.3907.3907,118,000
Oct 21, 20217.6807.7307.2807.3107.3106,405,000
Oct 20, 20217.6907.8407.4807.6807.6807,095,500
Oct 19, 20217.6907.7107.3907.6907.6905,363,000
Oct 18, 20217.7707.7707.3907.4907.4903,661,000
Oct 15, 20217.8408.0607.5207.6207.6208,483,000
Oct 12, 20217.6308.0607.5607.8407.8409,952,300
Oct 11, 20217.5707.7707.4807.7207.7204,204,500
Oct 08, 20217.7607.8507.3907.4307.4306,557,500
Oct 07, 20217.7607.9007.6407.8807.8804,231,500
Oct 06, 20218.0008.0007.4607.5207.5207,112,500
Oct 05, 20217.6907.8507.5907.8007.8002,011,500
Oct 04, 20217.9007.9007.6407.6907.6901,954,500
Sep 30, 20217.4007.9407.3807.9007.9005,815,000
Sep 29, 20217.4507.4507.1207.3807.3804,293,000
Sep 28, 20217.4807.7107.3707.4507.4507,488,300
Sep 27, 20217.9207.9207.3307.4807.48013,535,000
Sep 24, 20217.3207.7707.3107.6607.66015,543,000
Sep 23, 20217.4407.6207.2307.3107.3108,454,516
Sep 21, 20217.4007.4807.3607.4207.420624,000
Sep 20, 20217.4607.5707.2407.4707.4703,480,000
Sep 17, 20217.3007.5707.1207.4707.4708,986,500
Sep 16, 20217.2207.3506.9907.2307.2305,171,000
Sep 15, 20217.5007.5306.9807.1307.13015,568,500
Sep 14, 20217.6007.6307.2207.3207.32011,594,000
Sep 13, 20217.7607.8907.5307.5807.5807,454,000
Sep 10, 20217.9508.0107.7407.9007.9008,413,000
Sep 09, 20218.1208.3007.9708.0008.0007,354,250
Sep 08, 20218.5508.7408.0208.1008.10010,990,914
Sep 07, 20218.2008.4608.1008.3208.3208,388,000
Sep 06, 20218.0008.3107.9308.1008.1009,717,500
Sep 03, 20218.0908.1607.9208.0908.0908,412,500
Sep 02, 20218.3508.3707.9708.0908.09013,288,000
Sep 01, 20217.8208.3807.8108.3508.35017,609,500
Aug 31, 20217.8008.0507.8007.9907.99017,882,500
Aug 30, 20217.3108.2207.3108.0308.03032,327,000
Aug 27, 20217.1107.2706.8807.2507.25016,811,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement