Skip to main content
Zhou Hei Ya International Holdings Company Limited (HKG:1458)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.450
-0.020 (-1.36%)
Mar 10, 2026, 2:33 PM HKT

HKG:1458 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.471.491.451.47--217,000
Mar 9, 20261.431.471.361.471.470.68%4,210,000
Mar 6, 20261.431.471.401.461.462.10%1,848,000
Mar 5, 20261.521.551.431.431.43-8.92%7,775,000
Mar 4, 20261.571.581.531.571.57-3.09%2,218,500
Mar 3, 20261.631.641.591.621.621.25%1,392,000
Mar 2, 20261.511.611.511.601.601.91%4,586,000
Feb 27, 20261.581.601.521.571.57-0.63%22,388,340
Feb 26, 20261.601.611.561.581.58-1.86%3,139,500
Feb 25, 20261.641.681.601.611.61-1,600,000
Feb 24, 20261.661.671.611.611.61-2.42%1,852,000
Feb 23, 20261.671.691.641.651.65-1,778,000
Feb 20, 20261.731.751.651.651.65-4.07%2,321,000
Feb 16, 20261.721.751.701.721.72-1.15%1,339,500
Feb 13, 20261.751.761.721.741.74-1,356,500
Feb 12, 20261.711.751.681.741.741.75%1,308,155
Feb 11, 20261.681.721.681.711.711.18%1,694,000
Feb 10, 20261.711.721.671.691.69-1,411,000
Feb 9, 20261.681.701.651.691.692.42%1,316,000
Feb 6, 20261.641.681.641.651.650.61%2,021,500
Feb 5, 20261.571.651.571.641.644.46%872,000
Feb 4, 20261.581.601.551.571.57-0.63%1,436,500
Feb 3, 20261.611.621.571.581.58-1.86%1,336,000
Feb 2, 20261.611.621.571.611.61-1.83%2,904,500
Jan 30, 20261.601.651.581.641.642.50%2,487,500
Jan 29, 20261.601.621.591.601.60-0.62%1,939,877
Jan 28, 20261.621.631.581.611.61-1,766,500
Jan 27, 20261.631.631.611.611.61-1.23%952,000
Jan 26, 20261.611.651.601.631.631.24%1,299,000
Jan 23, 20261.611.621.581.611.61-1,132,244
Jan 22, 20261.621.631.601.611.61-0.62%504,156
Jan 21, 20261.631.651.611.621.62-1.22%1,703,600
Jan 20, 20261.661.681.631.641.64-1.20%1,957,000
Jan 19, 20261.631.691.621.661.661.84%774,000
Jan 16, 20261.671.691.631.631.63-2.40%595,000
Jan 15, 20261.661.681.641.671.670.60%1,003,000
Jan 14, 20261.681.711.651.661.66-1.19%1,257,000
Jan 13, 20261.601.701.601.681.683.07%2,075,500
Jan 12, 20261.591.651.591.631.631.87%1,561,500
Jan 9, 20261.621.631.601.601.60-1.23%879,500
Jan 8, 20261.631.651.611.621.62-0.61%638,000
Jan 7, 20261.641.641.611.631.63-0.61%1,217,500
Jan 6, 20261.601.641.601.641.641.86%1,187,500
Jan 5, 20261.641.651.611.611.61-1.83%1,285,500
Jan 2, 20261.641.671.641.641.64-301,500
Dec 31, 20251.651.651.601.641.64-0.61%1,652,000
Dec 30, 20251.651.681.641.651.65-1.79%1,187,000
Dec 29, 20251.721.721.661.681.68-4.00%1,621,500
Dec 24, 20251.761.761.731.751.75-0.57%766,892
Dec 23, 20251.801.801.721.761.76-0.56%919,500
Dec 22, 20251.721.781.711.771.773.51%1,267,000
Dec 19, 20251.691.741.681.711.711.18%1,020,510
Dec 18, 20251.701.711.661.691.69-781,010
Dec 17, 20251.691.741.681.691.69-1,383,010
Dec 16, 20251.691.691.651.691.691.20%864,500
Dec 15, 20251.691.701.671.671.67-1.18%551,000
Dec 12, 20251.661.691.661.691.691.20%1,010,000
Dec 11, 20251.681.681.651.671.67-0.60%443,000
Dec 10, 20251.631.681.621.681.682.44%1,785,500
Dec 9, 20251.611.641.571.641.641.86%3,785,010
Dec 8, 20251.571.661.571.611.613.21%4,436,175
Dec 5, 20251.611.641.561.561.56-3.11%1,616,511
Dec 4, 20251.641.641.611.611.61-0.62%515,510
Dec 3, 20251.631.631.611.621.62-285,010
Dec 2, 20251.691.691.621.621.62-2.41%1,481,599
Dec 1, 20251.681.701.651.661.66-1.78%405,010
Nov 28, 20251.721.731.681.691.69-288,078
Nov 27, 20251.681.701.651.691.69-786,510
Nov 26, 20251.711.711.681.691.690.60%368,254
Nov 25, 20251.751.781.671.681.68-3.45%674,510
Nov 24, 20251.721.741.661.741.744.82%1,224,610
Nov 21, 20251.681.721.651.661.66-1.19%725,020
Nov 20, 20251.651.711.651.681.68-1.75%678,500
Nov 19, 20251.721.731.651.711.71-1,269,000
Nov 18, 20251.761.761.711.711.71-3.39%832,500
Nov 17, 20251.771.771.731.771.77-560,000
Nov 14, 20251.801.801.751.771.77-484,500
Nov 13, 20251.841.841.761.771.77-3.80%476,000
Nov 12, 20251.881.881.791.841.843.37%675,500
Nov 11, 20251.801.811.771.781.78-2.20%203,500
Nov 10, 20251.781.861.751.821.824.00%1,201,000
Nov 7, 20251.891.891.731.751.75-2.23%446,000
Nov 6, 20251.771.801.761.791.79-1.10%719,000
Nov 5, 20251.781.821.781.811.81-553,500
Nov 4, 20251.831.861.791.811.81-2.69%589,000
Nov 3, 20251.921.921.801.861.862.20%1,058,500
Oct 31, 20251.881.881.801.821.82-2.15%1,087,520
Oct 30, 20251.921.921.851.861.86-2.62%961,000
Oct 28, 20251.931.931.891.911.91-1.55%527,500
Oct 27, 20251.911.971.901.941.941.57%988,500
Oct 24, 20251.931.981.911.911.91-1.04%439,000
Oct 23, 20251.941.941.881.931.931.05%1,208,500
Oct 22, 20251.971.971.911.911.91-4.50%670,000
Oct 21, 20252.032.031.972.002.002.56%845,000
Oct 20, 20252.032.031.921.951.95-1.02%2,785,500
Oct 17, 20252.052.091.971.971.97-3.90%942,500
Oct 16, 20252.102.122.042.052.05-3.30%2,018,774
Oct 15, 20251.992.121.992.122.125.47%1,852,274
Oct 14, 20252.092.122.002.012.01-1.95%1,373,500
Oct 13, 20251.992.051.982.052.051.99%985,500