Zhou Hei Ya International Holdings Company Limited (HKG:1458)
Hong Kong · Delayed Price · Currency is HKD 1.400
-0.070 (-4.76%)
May 28, 2026, 11:58 AM HKT
HKG:1458 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | - | -4.67% | 987,000 |
| May 26, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 1,390,000 |
| May 22, 2026 | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | -2.65% | 1,747,500 |
| May 21, 2026 | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | - | 2,334,000 |
| May 20, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -3.21% | 1,815,000 |
| May 19, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 2,039,501 |
| May 18, 2026 | 1.53 | 1.59 | 1.49 | 1.57 | 1.57 | - | 3,282,000 |
| May 15, 2026 | 1.57 | 1.58 | 1.52 | 1.57 | 1.57 | -0.63% | 2,110,000 |
| May 14, 2026 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | 0.64% | 1,877,000 |
| May 13, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 1,195,000 |
| May 12, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | 1.31% | 1,735,500 |
| May 11, 2026 | 1.52 | 1.53 | 1.46 | 1.53 | 1.53 | 0.66% | 4,015,500 |
| May 8, 2026 | 1.47 | 1.55 | 1.45 | 1.52 | 1.52 | 3.40% | 4,561,000 |
| May 7, 2026 | 1.46 | 1.50 | 1.42 | 1.47 | 1.47 | 2.80% | 6,714,500 |
| May 6, 2026 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -2.05% | 3,099,000 |
| May 5, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 2,453,000 |
| May 4, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 2,381,000 |
| Apr 30, 2026 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 4,364,000 |
| Apr 29, 2026 | 1.46 | 1.51 | 1.43 | 1.51 | 1.51 | 3.42% | 4,213,000 |
| Apr 28, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 2,993,000 |
| Apr 27, 2026 | 1.45 | 1.46 | 1.40 | 1.44 | 1.44 | -2.70% | 4,872,500 |
| Apr 24, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | - | 2,849,000 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -2.63% | 4,817,059 |
| Apr 22, 2026 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | -3.18% | 2,935,000 |
| Apr 21, 2026 | 1.56 | 1.57 | 1.51 | 1.57 | 1.57 | 2.61% | 2,194,000 |
| Apr 20, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -3.16% | 2,550,500 |
| Apr 17, 2026 | 1.58 | 1.59 | 1.53 | 1.58 | 1.58 | -1.25% | 2,760,500 |
| Apr 16, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 1,367,500 |
| Apr 15, 2026 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -1.88% | 2,976,500 |
| Apr 14, 2026 | 1.62 | 1.66 | 1.59 | 1.60 | 1.60 | -1.23% | 4,078,500 |
| Apr 13, 2026 | 1.61 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 4,225,000 |
| Apr 10, 2026 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -1.85% | 8,217,000 |
| Apr 9, 2026 | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | 0.62% | 2,797,500 |
| Apr 8, 2026 | 1.50 | 1.64 | 1.49 | 1.61 | 1.61 | 8.05% | 4,234,500 |
| Apr 2, 2026 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | - | 1,600,500 |
| Apr 1, 2026 | 1.40 | 1.55 | 1.38 | 1.49 | 1.49 | 7.19% | 2,410,000 |
| Mar 31, 2026 | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 2,301,500 |
| Mar 30, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -4.05% | 1,760,000 |
| Mar 27, 2026 | 1.34 | 1.51 | 1.33 | 1.48 | 1.48 | 16.54% | 13,165,000 |
| 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 |