Skip to main content
Zhou Hei Ya International Holdings Company Limited (HKG:1458)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.510
+0.050 (3.42%)
Apr 29, 2026, 4:08 PM HKT

HKG:1458 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.461.511.431.511.513.42%4,213,000
Apr 28, 20261.441.461.401.461.461.39%2,993,000
Apr 27, 20261.451.461.401.441.44-2.70%4,872,500
Apr 24, 20261.471.491.431.481.48-2,849,000
Apr 23, 20261.511.511.441.481.48-2.63%4,817,059
Apr 22, 20261.521.551.491.521.52-3.18%2,935,000
Apr 21, 20261.561.571.511.571.572.61%2,194,000
Apr 20, 20261.561.591.531.531.53-3.16%2,550,500
Apr 17, 20261.581.591.531.581.58-1.25%2,760,500
Apr 16, 20261.611.611.561.601.601.91%1,367,500
Apr 15, 20261.641.641.551.571.57-1.88%2,976,500
Apr 14, 20261.621.661.591.601.60-1.23%4,078,500
Apr 13, 20261.611.621.551.621.621.89%4,225,000
Apr 10, 20261.621.651.561.591.59-1.85%8,217,000
Apr 9, 20261.611.641.561.621.620.62%2,797,500
Apr 8, 20261.501.641.491.611.618.05%4,234,500
Apr 2, 20261.491.521.461.491.49-1,600,500
Apr 1, 20261.401.551.381.491.497.19%2,410,000
Mar 31, 20261.421.441.361.391.39-2.11%2,301,500
Mar 30, 20261.471.471.411.421.42-4.05%1,760,000
Mar 27, 20261.341.511.331.481.4816.54%13,165,000
Mar 26, 20261.311.311.261.271.27-3.05%1,196,500
Mar 25, 20261.351.351.291.311.31-2.96%829,500
Mar 24, 20261.361.371.331.351.350.75%1,908,000
Mar 23, 20261.321.341.271.341.341.52%3,208,500
Mar 20, 20261.391.391.291.321.32-4.35%3,987,500
Mar 19, 20261.411.411.371.381.38-2.82%1,422,000
Mar 18, 20261.421.421.391.421.421.43%533,000
Mar 17, 20261.421.431.391.401.40-1.41%830,089
Mar 16, 20261.401.431.381.421.421.43%930,500
Mar 13, 20261.401.431.401.401.40-2.10%578,500
Mar 12, 20261.461.471.421.431.43-2.72%601,500
Mar 11, 20261.461.481.451.471.470.68%489,000
Mar 10, 20261.471.491.431.461.46-0.68%1,522,500
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