Zhou Hei Ya International Holdings Company Limited (HKG:1458)
Hong Kong · Delayed Price · Currency is HKD 1.480
+0.210 (16.54%)
Mar 27, 2026, 4:08 PM HKT
HKG:1458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.34 | 1.44 | 1.33 | 1.44 | - | 13.39% | 4,689,000 |
| Mar 26, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 1,196,500 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 829,500 |
| Mar 24, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 1,908,000 |
| Mar 23, 2026 | 1.32 | 1.34 | 1.27 | 1.34 | 1.34 | 1.52% | 3,208,500 |
| Mar 20, 2026 | 1.39 | 1.39 | 1.29 | 1.32 | 1.32 | -4.35% | 3,987,500 |
| Mar 19, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.82% | 1,422,000 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 533,000 |
| Mar 17, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 830,089 |
| Mar 16, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 930,500 |
| Mar 13, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 578,500 |
| Mar 12, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 601,500 |
| Mar 11, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 489,000 |
| Mar 10, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | -0.68% | 1,522,500 |
| Mar 9, 2026 | 1.43 | 1.47 | 1.36 | 1.47 | 1.47 | 0.68% | 4,210,000 |
| Mar 6, 2026 | 1.43 | 1.47 | 1.40 | 1.46 | 1.46 | 2.10% | 1,848,000 |
| Mar 5, 2026 | 1.52 | 1.55 | 1.43 | 1.43 | 1.43 | -8.92% | 7,775,000 |
| Mar 4, 2026 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | -3.09% | 2,218,500 |
| Mar 3, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 1,392,000 |
| Mar 2, 2026 | 1.51 | 1.61 | 1.51 | 1.60 | 1.60 | 1.91% | 4,586,000 |
| Feb 27, 2026 | 1.58 | 1.60 | 1.52 | 1.57 | 1.57 | -0.63% | 22,388,340 |
| Feb 26, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | 3,139,500 |
| Feb 25, 2026 | 1.64 | 1.68 | 1.60 | 1.61 | 1.61 | - | 1,600,000 |
| Feb 24, 2026 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 1,852,000 |
| Feb 23, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | - | 1,778,000 |
| Feb 20, 2026 | 1.73 | 1.75 | 1.65 | 1.65 | 1.65 | -4.07% | 2,321,000 |
| Feb 16, 2026 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 1,339,500 |
| Feb 13, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | - | 1,356,500 |
| Feb 12, 2026 | 1.71 | 1.75 | 1.68 | 1.74 | 1.74 | 1.75% | 1,308,155 |
| Feb 11, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 1,694,000 |
| Feb 10, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | - | 1,411,000 |
| Feb 9, 2026 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 1,316,000 |
| Feb 6, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 2,021,500 |
| Feb 5, 2026 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 4.46% | 872,000 |
| Feb 4, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 1,436,500 |
| Feb 3, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.86% | 1,336,000 |
| Feb 2, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | -1.83% | 2,904,500 |
| Jan 30, 2026 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 2.50% | 2,487,500 |
| Jan 29, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 1,939,877 |
| Jan 28, 2026 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | - | 1,766,500 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 952,000 |
| Jan 26, 2026 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 1,299,000 |
| Jan 23, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | - | 1,132,244 |
| Jan 22, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 504,156 |
| 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 |