Zhou Hei Ya International Holdings Company Limited (HKG:1458)
Hong Kong · Delayed Price · Currency is HKD 1.260
+0.010 (0.80%)
Jul 29, 2026, 4:08 PM HKT
HKG:1458 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 159,000 |
| Jul 28, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 241,000 |
| Jul 27, 2026 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | - | 38,000 |
| Jul 24, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | 34,000 |
| Jul 23, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 191,000 |
| Jul 22, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | - | 114,000 |
| Jul 21, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -4.48% | 88,000 |
| Jul 20, 2026 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 309,000 |
| Jul 17, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | -1.48% | 107,500 |
| Jul 16, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 4.65% | 569,000 |
| Jul 15, 2026 | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 763,500 |
| Jul 14, 2026 | 1.25 | 1.33 | 1.20 | 1.33 | 1.33 | 4.72% | 1,859,500 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 330,500 |
| Jul 10, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 230,500 |
| Jul 9, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 539,000 |
| Jul 8, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 192,500 |
| Jul 7, 2026 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | - | 259,000 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 405,500 |
| Jul 3, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 1,363,000 |
| Jul 2, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 867,001 |
| Jun 30, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 835,500 |
| Jun 29, 2026 | 1.19 | 1.26 | 1.19 | 1.21 | 1.21 | 1.68% | 983,500 |
| Jun 26, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | 0.85% | 836,500 |
| Jun 25, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 1,968,500 |
| Jun 24, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 1,242,000 |
| Jun 23, 2026 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 988,000 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | -2.31% | 1,160,500 |
| Jun 18, 2026 | 1.29 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 1,280,916 |
| 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 |