Zhou Hei Ya International Holdings Company Limited 1458

HKEX · Hong Kong SAR China · Process Industries

HKD 1.070.00 (0.00%)

Market closed· Oct 2, 2026, 7:59 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 1.01	-5.14%	HKD 1.04	HKD 1.04	HKD 1.01	664.50K
2026-09-30	HKD 1.07	+2.39%	HKD 1.04	HKD 1.08	HKD 1.03	378.50K
2026-09-29	HKD 1.04	-3.69%	HKD 1.09	HKD 1.09	HKD 1.04	1.27M
2026-09-28	HKD 1.09	+3.83%	HKD 1.03	HKD 1.10	HKD 1.02	1.76M
2026-09-25	HKD 1.04	-2.79%	HKD 1.07	HKD 1.10	HKD 1.03	874.00K
2026-09-24	HKD 1.08	-0.46%	HKD 1.10	HKD 1.11	HKD 1.07	349.50K
2026-09-23	HKD 1.08	-0.46%	HKD 1.12	HKD 1.12	HKD 1.08	737.15K
2026-09-22	HKD 1.09	-1.81%	HKD 1.11	HKD 1.14	HKD 1.09	783.50K
2026-09-21	HKD 1.11	0.00%	HKD 1.11	HKD 1.13	HKD 1.08	2.59M
2026-09-18	HKD 1.11	-5.56%	HKD 1.20	HKD 1.20	HKD 1.11	8.89M
2026-09-17	HKD 1.17	-3.31%	HKD 1.21	HKD 1.21	HKD 1.16	1.02M
2026-09-16	HKD 1.21	+0.83%	HKD 1.20	HKD 1.21	HKD 1.17	623.00K
2026-09-15	HKD 1.20	-0.41%	HKD 1.21	HKD 1.24	HKD 1.17	2.49M
2026-09-14	HKD 1.21	-3.60%	HKD 1.22	HKD 1.25	HKD 1.21	384.00K
2026-09-11	HKD 1.25	0.00%	HKD 1.22	HKD 1.26	HKD 1.22	612.00K
2026-09-10	HKD 1.25	-1.96%	HKD 1.25	HKD 1.27	HKD 1.23	612.00K
2026-09-09	HKD 1.27	+0.39%	HKD 1.26	HKD 1.28	HKD 1.24	605.00K
2026-09-08	HKD 1.27	+0.79%	HKD 1.25	HKD 1.28	HKD 1.24	540.00K
2026-09-07	HKD 1.26	-0.79%	HKD 1.27	HKD 1.29	HKD 1.26	352.00K
2026-09-04	HKD 1.27	+0.40%	HKD 1.24	HKD 1.29	HKD 1.24	866.50K
2026-09-03	HKD 1.26	+0.40%	HKD 1.24	HKD 1.29	HKD 1.24	726.50K
2026-09-02	HKD 1.26	-2.33%	HKD 1.26	HKD 1.29	HKD 1.25	242.00K
2026-09-01	HKD 1.29	+1.57%	HKD 1.23	HKD 1.29	HKD 1.23	917.50K
2026-08-31	HKD 1.27	+2.42%	HKD 1.22	HKD 1.27	HKD 1.22	280.00K
2026-08-28	HKD 1.24	+0.40%	HKD 1.21	HKD 1.26	HKD 1.20	728.00K
2026-08-27	HKD 1.24	+0.82%	HKD 1.21	HKD 1.25	HKD 1.21	230.00K
2026-08-26	HKD 1.23	-1.21%	HKD 1.22	HKD 1.27	HKD 1.21	1.17M
2026-08-25	HKD 1.24	-0.40%	HKD 1.25	HKD 1.25	HKD 1.22	304.00K
2026-08-24	HKD 1.25	-3.11%	HKD 1.28	HKD 1.28	HKD 1.22	1.24M
2026-08-21	HKD 1.28	+2.80%	HKD 1.25	HKD 1.32	HKD 1.24	586.50K
2026-08-20	HKD 1.25	-0.40%	HKD 1.27	HKD 1.30	HKD 1.25	326.50K
2026-08-19	HKD 1.25	-0.40%	HKD 1.29	HKD 1.29	HKD 1.25	309.00K
2026-08-18	HKD 1.26	-1.56%	HKD 1.26	HKD 1.29	HKD 1.24	230.00K
2026-08-17	HKD 1.28	+1.59%	HKD 1.26	HKD 1.28	HKD 1.26	197.00K
2026-08-14	HKD 1.26	+0.40%	HKD 1.25	HKD 1.28	HKD 1.25	138.90K
2026-08-13	HKD 1.25	-0.40%	HKD 1.27	HKD 1.29	HKD 1.25	74.50K
2026-08-12	HKD 1.26	0.00%	HKD 1.27	HKD 1.28	HKD 1.26	231.00K
2026-08-11	HKD 1.26	0.00%	HKD 1.26	HKD 1.30	HKD 1.26	344.50K
2026-08-10	HKD 1.26	0.00%	HKD 1.26	HKD 1.29	HKD 1.26	74.00K
2026-08-07	HKD 1.26	-1.18%	HKD 1.27	HKD 1.30	HKD 1.26	146.00K
2026-08-06	HKD 1.27	-0.78%	HKD 1.30	HKD 1.30	HKD 1.27	16.46K
2026-08-05	HKD 1.28	+1.98%	HKD 1.26	HKD 1.31	HKD 1.26	350.50K
2026-08-04	HKD 1.26	-1.56%	HKD 1.26	HKD 1.32	HKD 1.26	285.50K
2026-08-03	HKD 1.28	-1.54%	HKD 1.29	HKD 1.32	HKD 1.28	67.50K
2026-07-31	HKD 1.30	0.00%	HKD 1.27	HKD 1.30	HKD 1.26	130.50K
2026-07-30	HKD 1.30	+3.17%	HKD 1.26	HKD 1.31	HKD 1.26	171.00K
2026-07-29	HKD 1.26	+0.80%	HKD 1.25	HKD 1.29	HKD 1.24	159.00K
2026-07-28	HKD 1.25	0.00%	HKD 1.25	HKD 1.27	HKD 1.24	241.00K
2026-07-27	HKD 1.25	0.00%	HKD 1.31	HKD 1.32	HKD 1.25	38.00K
2026-07-24	HKD 1.25	-0.79%	HKD 1.25	HKD 1.31	HKD 1.25	34.00K
2026-07-23	HKD 1.26	-1.56%	HKD 1.27	HKD 1.30	HKD 1.25	191.00K
2026-07-22	HKD 1.28	0.00%	HKD 1.28	HKD 1.31	HKD 1.28	114.00K
2026-07-21	HKD 1.28	-4.48%	HKD 1.30	HKD 1.32	HKD 1.28	88.00K
2026-07-20	HKD 1.34	+0.75%	HKD 1.33	HKD 1.36	HKD 1.30	309.00K
2026-07-17	HKD 1.33	-1.48%	HKD 1.30	HKD 1.33	HKD 1.29	107.50K
2026-07-16	HKD 1.35	+4.65%	HKD 1.31	HKD 1.35	HKD 1.31	569.00K
2026-07-15	HKD 1.29	-3.01%	HKD 1.28	HKD 1.35	HKD 1.28	763.50K
2026-07-14	HKD 1.33	+4.72%	HKD 1.25	HKD 1.33	HKD 1.20	1.86M
2026-07-13	HKD 1.27	-1.55%	HKD 1.30	HKD 1.30	HKD 1.25	330.50K
2026-07-10	HKD 1.29	+0.78%	HKD 1.25	HKD 1.30	HKD 1.25	230.50K
2026-07-09	HKD 1.28	+0.79%	HKD 1.25	HKD 1.28	HKD 1.24	539.00K
2026-07-08	HKD 1.27	0.00%	HKD 1.27	HKD 1.28	HKD 1.24	192.50K
2026-07-07	HKD 1.27	0.00%	HKD 1.27	HKD 1.28	HKD 1.22	259.00K
2026-07-06	HKD 1.27	+0.79%	HKD 1.28	HKD 1.28	HKD 1.24	405.50K
2026-07-03	HKD 1.26	+0.80%	HKD 1.28	HKD 1.27	HKD 1.23	1.36M
2026-07-02	HKD 1.25	+5.04%	HKD 1.19	HKD 1.27	HKD 1.19	867.00K
2026-06-30	HKD 1.19	-1.65%	HKD 1.21	HKD 1.23	HKD 1.18	835.50K
2026-06-29	HKD 1.21	+1.68%	HKD 1.19	HKD 1.26	HKD 1.19	983.50K
2026-06-26	HKD 1.19	+0.85%	HKD 1.17	HKD 1.24	HKD 1.17	836.50K
2026-06-25	HKD 1.18	-2.48%	HKD 1.20	HKD 1.21	HKD 1.16	1.97M
2026-06-24	HKD 1.21	-3.97%	HKD 1.24	HKD 1.26	HKD 1.21	1.24M
2026-06-23	HKD 1.26	-0.79%	HKD 1.24	HKD 1.30	HKD 1.23	988.00K
2026-06-22	HKD 1.27	-2.31%	HKD 1.25	HKD 1.27	HKD 1.22	1.16M
2026-06-18	HKD 1.30	+0.78%	HKD 1.29	HKD 1.30	HKD 1.23	1.28M
2026-06-17	HKD 1.29	-1.53%	HKD 1.33	HKD 1.33	HKD 1.25	1.42M
2026-06-16	HKD 1.31	-2.96%	HKD 1.35	HKD 1.35	HKD 1.28	1.48M
2026-06-15	HKD 1.35	+0.75%	HKD 1.38	HKD 1.38	HKD 1.30	1.33M
2026-06-12	HKD 1.34	-0.74%	HKD 1.33	HKD 1.34	HKD 1.28	1.14M
2026-06-11	HKD 1.35	-4.93%	HKD 1.37	HKD 1.40	HKD 1.34	1.50M
2026-06-10	HKD 1.42	+6.77%	HKD 1.33	HKD 1.42	HKD 1.32	1.38M
2026-06-09	HKD 1.33	-3.62%	HKD 1.35	HKD 1.37	HKD 1.32	1.13M
2026-06-08	HKD 1.38	+1.47%	HKD 1.40	HKD 1.40	HKD 1.32	1.55M
2026-06-05	HKD 1.36	0.00%	HKD 1.36	HKD 1.41	HKD 1.35	760.00K
2026-06-04	HKD 1.36	+0.74%	HKD 1.35	HKD 1.38	HKD 1.33	950.00K
2026-06-03	HKD 1.35	-4.93%	HKD 1.42	HKD 1.42	HKD 1.35	1.65M
2026-06-02	HKD 1.42	-2.07%	HKD 1.45	HKD 1.45	HKD 1.42	641.50K
2026-06-01	HKD 1.45	0.00%	HKD 1.43	HKD 1.50	HKD 1.42	2.02M
2026-05-29	HKD 1.45	+3.57%	HKD 1.40	HKD 1.46	HKD 1.39	1.13M
2026-05-28	HKD 1.40	-4.76%	HKD 1.44	HKD 1.44	HKD 1.40	1.94M
2026-05-27	HKD 1.47	-2.00%	HKD 1.47	HKD 1.47	HKD 1.43	2.80M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 1.01	-5.14%	HKD 1.04	HKD 1.04	HKD 1.01	664.50K
2026-09-30	HKD 1.07	+2.39%	HKD 1.04	HKD 1.08	HKD 1.03	378.50K
2026-09-29	HKD 1.04	-3.69%	HKD 1.09	HKD 1.09	HKD 1.04	1.27M
2026-09-28	HKD 1.09	+3.83%	HKD 1.03	HKD 1.10	HKD 1.02	1.76M
2026-09-25	HKD 1.04	-2.79%	HKD 1.07	HKD 1.10	HKD 1.03	874.00K
2026-09-24	HKD 1.08	-0.46%	HKD 1.10	HKD 1.11	HKD 1.07	349.50K
2026-09-23	HKD 1.08	-0.46%	HKD 1.12	HKD 1.12	HKD 1.08	737.15K
2026-09-22	HKD 1.09	-1.81%	HKD 1.11	HKD 1.14	HKD 1.09	783.50K
2026-09-21	HKD 1.11	0.00%	HKD 1.11	HKD 1.13	HKD 1.08	2.59M
2026-09-18	HKD 1.11	-5.56%	HKD 1.20	HKD 1.20	HKD 1.11	8.89M
2026-09-17	HKD 1.17	-3.31%	HKD 1.21	HKD 1.21	HKD 1.16	1.02M
2026-09-16	HKD 1.21	+0.83%	HKD 1.20	HKD 1.21	HKD 1.17	623.00K
2026-09-15	HKD 1.20	-0.41%	HKD 1.21	HKD 1.24	HKD 1.17	2.49M
2026-09-14	HKD 1.21	-3.60%	HKD 1.22	HKD 1.25	HKD 1.21	384.00K
2026-09-11	HKD 1.25	0.00%	HKD 1.22	HKD 1.26	HKD 1.22	612.00K
2026-09-10	HKD 1.25	-1.96%	HKD 1.25	HKD 1.27	HKD 1.23	612.00K
2026-09-09	HKD 1.27	+0.39%	HKD 1.26	HKD 1.28	HKD 1.24	605.00K
2026-09-08	HKD 1.27	+0.79%	HKD 1.25	HKD 1.28	HKD 1.24	540.00K
2026-09-07	HKD 1.26	-0.79%	HKD 1.27	HKD 1.29	HKD 1.26	352.00K
2026-09-04	HKD 1.27	+0.40%	HKD 1.24	HKD 1.29	HKD 1.24	866.50K
2026-09-03	HKD 1.26	+0.40%	HKD 1.24	HKD 1.29	HKD 1.24	726.50K
2026-09-02	HKD 1.26	-2.33%	HKD 1.26	HKD 1.29	HKD 1.25	242.00K
2026-09-01	HKD 1.29	+1.57%	HKD 1.23	HKD 1.29	HKD 1.23	917.50K
2026-08-31	HKD 1.27	+2.42%	HKD 1.22	HKD 1.27	HKD 1.22	280.00K
2026-08-28	HKD 1.24	+0.40%	HKD 1.21	HKD 1.26	HKD 1.20	728.00K
2026-08-27	HKD 1.24	+0.82%	HKD 1.21	HKD 1.25	HKD 1.21	230.00K
2026-08-26	HKD 1.23	-1.21%	HKD 1.22	HKD 1.27	HKD 1.21	1.17M
2026-08-25	HKD 1.24	-0.40%	HKD 1.25	HKD 1.25	HKD 1.22	304.00K
2026-08-24	HKD 1.25	-3.11%	HKD 1.28	HKD 1.28	HKD 1.22	1.24M
2026-08-21	HKD 1.28	+2.80%	HKD 1.25	HKD 1.32	HKD 1.24	586.50K
2026-08-20	HKD 1.25	-0.40%	HKD 1.27	HKD 1.30	HKD 1.25	326.50K
2026-08-19	HKD 1.25	-0.40%	HKD 1.29	HKD 1.29	HKD 1.25	309.00K
2026-08-18	HKD 1.26	-1.56%	HKD 1.26	HKD 1.29	HKD 1.24	230.00K
2026-08-17	HKD 1.28	+1.59%	HKD 1.26	HKD 1.28	HKD 1.26	197.00K
2026-08-14	HKD 1.26	+0.40%	HKD 1.25	HKD 1.28	HKD 1.25	138.90K
2026-08-13	HKD 1.25	-0.40%	HKD 1.27	HKD 1.29	HKD 1.25	74.50K
2026-08-12	HKD 1.26	0.00%	HKD 1.27	HKD 1.28	HKD 1.26	231.00K
2026-08-11	HKD 1.26	0.00%	HKD 1.26	HKD 1.30	HKD 1.26	344.50K
2026-08-10	HKD 1.26	0.00%	HKD 1.26	HKD 1.29	HKD 1.26	74.00K
2026-08-07	HKD 1.26	-1.18%	HKD 1.27	HKD 1.30	HKD 1.26	146.00K
2026-08-06	HKD 1.27	-0.78%	HKD 1.30	HKD 1.30	HKD 1.27	16.46K
2026-08-05	HKD 1.28	+1.98%	HKD 1.26	HKD 1.31	HKD 1.26	350.50K
2026-08-04	HKD 1.26	-1.56%	HKD 1.26	HKD 1.32	HKD 1.26	285.50K
2026-08-03	HKD 1.28	-1.54%	HKD 1.29	HKD 1.32	HKD 1.28	67.50K
2026-07-31	HKD 1.30	0.00%	HKD 1.27	HKD 1.30	HKD 1.26	130.50K
2026-07-30	HKD 1.30	+3.17%	HKD 1.26	HKD 1.31	HKD 1.26	171.00K
2026-07-29	HKD 1.26	+0.80%	HKD 1.25	HKD 1.29	HKD 1.24	159.00K
2026-07-28	HKD 1.25	0.00%	HKD 1.25	HKD 1.27	HKD 1.24	241.00K
2026-07-27	HKD 1.25	0.00%	HKD 1.31	HKD 1.32	HKD 1.25	38.00K
2026-07-24	HKD 1.25	-0.79%	HKD 1.25	HKD 1.31	HKD 1.25	34.00K
2026-07-23	HKD 1.26	-1.56%	HKD 1.27	HKD 1.30	HKD 1.25	191.00K
2026-07-22	HKD 1.28	0.00%	HKD 1.28	HKD 1.31	HKD 1.28	114.00K
2026-07-21	HKD 1.28	-4.48%	HKD 1.30	HKD 1.32	HKD 1.28	88.00K
2026-07-20	HKD 1.34	+0.75%	HKD 1.33	HKD 1.36	HKD 1.30	309.00K
2026-07-17	HKD 1.33	-1.48%	HKD 1.30	HKD 1.33	HKD 1.29	107.50K
2026-07-16	HKD 1.35	+4.65%	HKD 1.31	HKD 1.35	HKD 1.31	569.00K
2026-07-15	HKD 1.29	-3.01%	HKD 1.28	HKD 1.35	HKD 1.28	763.50K
2026-07-14	HKD 1.33	+4.72%	HKD 1.25	HKD 1.33	HKD 1.20	1.86M
2026-07-13	HKD 1.27	-1.55%	HKD 1.30	HKD 1.30	HKD 1.25	330.50K
2026-07-10	HKD 1.29	+0.78%	HKD 1.25	HKD 1.30	HKD 1.25	230.50K
2026-07-09	HKD 1.28	+0.79%	HKD 1.25	HKD 1.28	HKD 1.24	539.00K
2026-07-08	HKD 1.27	0.00%	HKD 1.27	HKD 1.28	HKD 1.24	192.50K
2026-07-07	HKD 1.27	0.00%	HKD 1.27	HKD 1.28	HKD 1.22	259.00K
2026-07-06	HKD 1.27	+0.79%	HKD 1.28	HKD 1.28	HKD 1.24	405.50K
2026-07-03	HKD 1.26	+0.80%	HKD 1.28	HKD 1.27	HKD 1.23	1.36M
2026-07-02	HKD 1.25	+5.04%	HKD 1.19	HKD 1.27	HKD 1.19	867.00K
2026-06-30	HKD 1.19	-1.65%	HKD 1.21	HKD 1.23	HKD 1.18	835.50K
2026-06-29	HKD 1.21	+1.68%	HKD 1.19	HKD 1.26	HKD 1.19	983.50K
2026-06-26	HKD 1.19	+0.85%	HKD 1.17	HKD 1.24	HKD 1.17	836.50K
2026-06-25	HKD 1.18	-2.48%	HKD 1.20	HKD 1.21	HKD 1.16	1.97M
2026-06-24	HKD 1.21	-3.97%	HKD 1.24	HKD 1.26	HKD 1.21	1.24M
2026-06-23	HKD 1.26	-0.79%	HKD 1.24	HKD 1.30	HKD 1.23	988.00K
2026-06-22	HKD 1.27	-2.31%	HKD 1.25	HKD 1.27	HKD 1.22	1.16M
2026-06-18	HKD 1.30	+0.78%	HKD 1.29	HKD 1.30	HKD 1.23	1.28M
2026-06-17	HKD 1.29	-1.53%	HKD 1.33	HKD 1.33	HKD 1.25	1.42M
2026-06-16	HKD 1.31	-2.96%	HKD 1.35	HKD 1.35	HKD 1.28	1.48M
2026-06-15	HKD 1.35	+0.75%	HKD 1.38	HKD 1.38	HKD 1.30	1.33M
2026-06-12	HKD 1.34	-0.74%	HKD 1.33	HKD 1.34	HKD 1.28	1.14M
2026-06-11	HKD 1.35	-4.93%	HKD 1.37	HKD 1.40	HKD 1.34	1.50M
2026-06-10	HKD 1.42	+6.77%	HKD 1.33	HKD 1.42	HKD 1.32	1.38M
2026-06-09	HKD 1.33	-3.62%	HKD 1.35	HKD 1.37	HKD 1.32	1.13M
2026-06-08	HKD 1.38	+1.47%	HKD 1.40	HKD 1.40	HKD 1.32	1.55M
2026-06-05	HKD 1.36	0.00%	HKD 1.36	HKD 1.41	HKD 1.35	760.00K
2026-06-04	HKD 1.36	+0.74%	HKD 1.35	HKD 1.38	HKD 1.33	950.00K
2026-06-03	HKD 1.35	-4.93%	HKD 1.42	HKD 1.42	HKD 1.35	1.65M
2026-06-02	HKD 1.42	-2.07%	HKD 1.45	HKD 1.45	HKD 1.42	641.50K
2026-06-01	HKD 1.45	0.00%	HKD 1.43	HKD 1.50	HKD 1.42	2.02M
2026-05-29	HKD 1.45	+3.57%	HKD 1.40	HKD 1.46	HKD 1.39	1.13M
2026-05-28	HKD 1.40	-4.76%	HKD 1.44	HKD 1.44	HKD 1.40	1.94M
2026-05-27	HKD 1.47	-2.00%	HKD 1.47	HKD 1.47	HKD 1.43	2.80M