Zhou Hei Ya International Holdings Company Limited (HKG:1458)
Hong Kong · Delayed Price · Currency is HKD 1.230
-0.060 (-4.65%)
Jun 18, 2026, 11:00 AM HKT
HKG:1458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -1.53% | 1,418,000 |
| Jun 16, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 1,482,500 |
| Jun 15, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | 0.75% | 1,328,500 |
| Jun 12, 2026 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | 6.35% | 1,142,524 |
| Jun 11, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | 1.26 | -4.93% | 1,498,500 |
| Jun 10, 2026 | 1.33 | 1.42 | 1.32 | 1.42 | 1.33 | 6.77% | 1,383,000 |
| Jun 9, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.24 | -3.62% | 1,129,000 |
| Jun 8, 2026 | 1.40 | 1.40 | 1.32 | 1.38 | 1.29 | 1.47% | 1,549,000 |
| Jun 5, 2026 | 1.36 | 1.41 | 1.35 | 1.36 | 1.27 | - | 760,000 |
| Jun 4, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.27 | 0.74% | 950,000 |
| Jun 3, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.26 | -4.93% | 1,650,500 |
| Jun 2, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.33 | -2.07% | 641,500 |
| Jun 1, 2026 | 1.43 | 1.50 | 1.42 | 1.45 | 1.35 | - | 2,022,500 |
| May 29, 2026 | 1.40 | 1.46 | 1.39 | 1.45 | 1.35 | 3.57% | 1,134,000 |
| May 28, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.31 | -4.76% | 1,941,500 |
| May 27, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.37 | -2.00% | 2,800,000 |
| May 26, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.40 | 2.04% | 1,390,000 |
| May 22, 2026 | 1.48 | 1.51 | 1.45 | 1.47 | 1.37 | -2.65% | 1,747,500 |
| May 21, 2026 | 1.51 | 1.52 | 1.47 | 1.51 | 1.41 | - | 2,334,000 |
| May 20, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.41 | -3.21% | 1,815,000 |
| May 19, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.46 | -0.64% | 2,039,501 |
| May 18, 2026 | 1.53 | 1.59 | 1.49 | 1.57 | 1.47 | - | 3,282,000 |
| May 15, 2026 | 1.57 | 1.58 | 1.52 | 1.57 | 1.47 | -0.63% | 2,110,000 |
| May 14, 2026 | 1.59 | 1.59 | 1.53 | 1.58 | 1.47 | 0.64% | 1,877,000 |
| May 13, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.47 | 1.29% | 1,195,000 |
| May 12, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.45 | 1.31% | 1,735,500 |
| May 11, 2026 | 1.52 | 1.53 | 1.46 | 1.53 | 1.43 | 0.66% | 4,015,500 |
| May 8, 2026 | 1.47 | 1.55 | 1.45 | 1.52 | 1.42 | 3.40% | 4,561,000 |
| May 7, 2026 | 1.46 | 1.50 | 1.42 | 1.47 | 1.37 | 2.80% | 6,714,500 |
| May 6, 2026 | 1.46 | 1.48 | 1.40 | 1.43 | 1.33 | -2.05% | 3,099,000 |
| May 5, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.36 | 1.39% | 2,453,000 |
| May 4, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.34 | -1.37% | 2,381,000 |
| Apr 30, 2026 | 1.49 | 1.51 | 1.46 | 1.46 | 1.36 | -3.31% | 4,364,000 |
| Apr 29, 2026 | 1.46 | 1.51 | 1.43 | 1.51 | 1.41 | 3.42% | 4,213,000 |
| Apr 28, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.36 | 1.39% | 2,993,000 |
| Apr 27, 2026 | 1.45 | 1.46 | 1.40 | 1.44 | 1.34 | -2.70% | 4,872,500 |
| Apr 24, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.38 | - | 2,849,000 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.44 | 1.48 | 1.38 | -2.63% | 4,817,059 |
| Apr 22, 2026 | 1.52 | 1.55 | 1.49 | 1.52 | 1.42 | -3.18% | 2,935,000 |
| Apr 21, 2026 | 1.56 | 1.57 | 1.51 | 1.57 | 1.47 | 2.61% | 2,194,000 |
| Apr 20, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.43 | -3.16% | 2,550,500 |
| Apr 17, 2026 | 1.58 | 1.59 | 1.53 | 1.58 | 1.47 | -1.25% | 2,760,500 |
| Apr 16, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.49 | 1.91% | 1,367,500 |
| Apr 15, 2026 | 1.64 | 1.64 | 1.55 | 1.57 | 1.47 | -1.88% | 2,976,500 |
| Apr 14, 2026 | 1.62 | 1.66 | 1.59 | 1.60 | 1.49 | -1.23% | 4,078,500 |
| Apr 13, 2026 | 1.61 | 1.62 | 1.55 | 1.62 | 1.51 | 1.89% | 4,225,000 |
| Apr 10, 2026 | 1.62 | 1.65 | 1.56 | 1.59 | 1.48 | -1.85% | 8,217,000 |
| Apr 9, 2026 | 1.61 | 1.64 | 1.56 | 1.62 | 1.51 | 0.62% | 2,797,500 |
| Apr 8, 2026 | 1.50 | 1.64 | 1.49 | 1.61 | 1.50 | 8.05% | 4,234,500 |
| Apr 2, 2026 | 1.49 | 1.52 | 1.46 | 1.49 | 1.39 | - | 1,600,500 |