Zhou Hei Ya International Holdings Company Limited (HKG:1458)
Hong Kong · Delayed Price · Currency is HKD 0.9350
+0.0100 (1.08%)
Oct 26, 2026, 4:08 PM HKT
HKG:1458 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 1.08% | 862,000 |
| Oct 23, 2026 | 0.93 | 0.98 | 0.93 | 0.93 | 0.93 | -1.60% | 967,500 |
| Oct 22, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -0.53% | 1,801,500 |
| Oct 21, 2026 | 0.98 | 1.01 | 0.92 | 0.95 | 0.95 | -3.57% | 2,479,001 |
| Oct 20, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -3.45% | 1,780,501 |
| Oct 16, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 885,001 |
| Oct 15, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.93% | 790,001 |
| Oct 14, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.90% | 1,350,501 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -4.09% | 712,501 |
| Oct 12, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 1,504,000 |
| Oct 9, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 1,453,501 |
| Oct 8, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 1.42% | 1,694,000 |
| Oct 7, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.44% | 2,120,001 |
| Oct 6, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | 525,001 |
| Oct 5, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.42% | 322,501 |
| Oct 2, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | -0.93% | 1,117,001 |
| Sep 30, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.39% | 378,501 |
| Sep 29, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.69% | 1,266,001 |
| Sep 28, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 3.83% | 1,761,501 |
| Sep 25, 2026 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -2.79% | 874,001 |
| Sep 24, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -0.46% | 349,500 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.46% | 737,154 |
| Sep 22, 2026 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -1.81% | 783,503 |
| Sep 21, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | - | 2,590,000 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -5.56% | 8,889,500 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 1,019,001 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 623,000 |
| Sep 15, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | -0.41% | 2,490,001 |
| Sep 14, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -3.60% | 384,001 |
| Sep 11, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | - | 612,001 |
| Sep 10, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.96% | 612,001 |
| Sep 9, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 0.39% | 605,001 |
| Sep 8, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 540,001 |
| Sep 7, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 352,001 |
| Sep 4, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 0.40% | 866,500 |
| Sep 3, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 0.40% | 726,501 |
| Sep 2, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 242,000 |
| Sep 1, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 1.57% | 917,500 |
| Aug 31, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 280,000 |
| Aug 28, 2026 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 0.40% | 728,000 |
| Aug 27, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 0.82% | 230,000 |
| Aug 26, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | -1.21% | 1,171,000 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 304,000 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -3.11% | 1,237,000 |
| Aug 21, 2026 | 1.25 | 1.32 | 1.24 | 1.29 | 1.29 | 2.80% | 586,500 |
| Aug 20, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -0.40% | 326,500 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.40% | 309,000 |
| Aug 18, 2026 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 230,000 |
| Aug 17, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 197,000 |
| Aug 14, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.40% | 138,903 |