Zhou Hei Ya International Holdings Company Limited (HKG:1458)
Hong Kong · Delayed Price · Currency is HKD 1.285
+0.035 (2.80%)
Aug 21, 2026, 4:08 PM HKT
HKG:1458 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.40% | 74,500 |
| Aug 12, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | - | 231,000 |
| Aug 11, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 344,500 |
| Aug 10, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | - | 74,000 |
| Aug 7, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.18% | 146,000 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 16,456 |
| Aug 5, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 1.98% | 350,500 |
| Aug 4, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 285,500 |
| Aug 3, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 67,500 |
| Jul 31, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | - | 130,500 |
| Jul 30, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 171,000 |
| 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 |