Zhou Hei Ya International Holdings Company Limited (HKG:1458)
Hong Kong · Delayed Price · Currency is HKD 1.630
+0.010 (0.62%)
Jan 22, 2026, 9:52 AM HKT
HKG:1458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 1,703,600 |
| Jan 20, 2026 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 1,957,000 |
| Jan 19, 2026 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | 1.84% | 774,000 |
| Jan 16, 2026 | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -2.40% | 595,000 |
| Jan 15, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 1,003,000 |
| Jan 14, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 1,257,000 |
| Jan 13, 2026 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | 3.07% | 2,075,500 |
| Jan 12, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 1.87% | 1,561,500 |
| Jan 9, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 879,500 |
| Jan 8, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 638,000 |
| Jan 7, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 1,217,500 |
| Jan 6, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 1,187,500 |
| Jan 5, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 1,285,500 |
| Jan 2, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 301,500 |
| Dec 31, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 1,652,000 |
| Dec 30, 2025 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 1,187,000 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -4.00% | 1,621,500 |
| Dec 24, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 766,892 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | -0.56% | 919,500 |
| Dec 22, 2025 | 1.72 | 1.78 | 1.71 | 1.77 | 1.77 | 3.51% | 1,267,000 |
| Dec 19, 2025 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 1.18% | 1,020,510 |
| Dec 18, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | - | 781,010 |
| Dec 17, 2025 | 1.69 | 1.74 | 1.68 | 1.69 | 1.69 | - | 1,383,010 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 864,500 |
| Dec 15, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 551,000 |
| Dec 12, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 1,010,000 |
| Dec 11, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 443,000 |
| Dec 10, 2025 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 2.44% | 1,785,500 |
| Dec 9, 2025 | 1.61 | 1.64 | 1.57 | 1.64 | 1.64 | 1.86% | 3,785,010 |
| Dec 8, 2025 | 1.57 | 1.66 | 1.57 | 1.61 | 1.61 | 3.21% | 4,436,175 |
| Dec 5, 2025 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -3.11% | 1,616,511 |
| Dec 4, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 515,510 |
| Dec 3, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 285,010 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -2.41% | 1,481,599 |
| Dec 1, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 405,010 |
| Nov 28, 2025 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | - | 288,078 |
| Nov 27, 2025 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | - | 786,510 |
| Nov 26, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 368,254 |
| Nov 25, 2025 | 1.75 | 1.78 | 1.67 | 1.68 | 1.68 | -3.45% | 674,510 |
| Nov 24, 2025 | 1.72 | 1.74 | 1.66 | 1.74 | 1.74 | 4.82% | 1,224,610 |
| Nov 21, 2025 | 1.68 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 725,020 |
| Nov 20, 2025 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -1.75% | 678,500 |
| Nov 19, 2025 | 1.72 | 1.73 | 1.65 | 1.71 | 1.71 | - | 1,269,000 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.39% | 832,500 |
| Nov 17, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | - | 560,000 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | - | 484,500 |
| Nov 13, 2025 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -3.80% | 476,000 |
| Nov 12, 2025 | 1.88 | 1.88 | 1.79 | 1.84 | 1.84 | 3.37% | 675,500 |
| Nov 11, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -2.20% | 203,500 |
| Nov 10, 2025 | 1.78 | 1.86 | 1.75 | 1.82 | 1.82 | 4.00% | 1,201,000 |