Want to see HK:1458 full AI Analyst Report?
Zhou Hei Ya International Holdings Company Limited (1458) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.90 | 0.94 | 0.88 | 0.92 | 0.92 | +1.10% | 3,288,500 | 3.32 |
| Oct 29, 2026 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | +0.00% | 2,370,500 | 2.48 |
| Oct 28, 2026 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | +1.12% | 2,978,500 | 3.27 |
| Oct 27, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -4.28% | 1,853,274 | 2.10 |
| Oct 26, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | +1.08% | 866,000 | 0.99 |
| Oct 23, 2026 | 0.93 | 0.98 | 0.93 | 0.93 | 0.93 | -1.60% | 967,500 | 1.12 |
| Oct 22, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -0.53% | 1,801,500 | 2.17 |
| Oct 21, 2026 | 0.98 | 1.01 | 0.92 | 0.95 | 0.95 | -3.57% | 2,479,001 | 3.13 |
| Oct 20, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -3.45% | 1,780,501 | 2.32 |
| Oct 19, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | +0.00% | 885,001 | 1.17 |
| Oct 15, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.93% | 790,001 | 1.05 |
| Oct 14, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.90% | 1,350,501 | 1.85 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -4.09% | 712,501 | 0.98 |
| Oct 12, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | +0.92% | 1,504,000 | 2.10 |
| Oct 09, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | +1.87% | 1,453,501 | 2.01 |
| Oct 08, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | +1.42% | 1,694,000 | 2.42 |
| Oct 07, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +1.44% | 2,120,001 | 3.16 |
| Oct 06, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | 525,001 | 0.78 |
| Oct 05, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.42% | 322,501 | 0.48 |
| Oct 02, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | -0.93% | 1,117,001 | 1.70 |
| Oct 01, 2026 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +2.39% | 378,501 | 0.56 |
| Sep 29, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.69% | 1,266,001 | 1.89 |
| Sep 28, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | +3.83% | 1,761,501 | 2.74 |
| Sep 25, 2026 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -2.79% | 874,001 | 1.36 |
| Sep 24, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -0.46% | 349,500 | 0.54 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.46% | 737,154 | 1.13 |
| Sep 22, 2026 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -1.81% | 783,503 | 1.16 |
| Sep 21, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | +0.00% | 2,590,000 | 3.98 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -5.56% | 8,889,500 | 16.90 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 1,019,001 | 1.93 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | +0.83% | 623,000 | 1.20 |
| Sep 15, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | -0.41% | 2,490,001 | 4.99 |
| Sep 14, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -3.60% | 384,001 | 0.74 |
| Sep 11, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.00% | 612,001 | 1.16 |
| Sep 10, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.96% | 612,001 | 1.13 |
| Sep 09, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | +0.39% | 605,001 | 1.10 |
| Sep 08, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | +0.79% | 540,001 | 0.96 |
| Sep 07, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 352,001 | 0.61 |
| Sep 04, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | +0.40% | 866,500 | 1.48 |
| Sep 03, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | +0.40% | 726,501 | 1.21 |
| Sep 02, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 242,000 | 0.40 |
| Sep 01, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | +1.57% | 917,500 | 1.51 |
| Aug 31, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | +2.42% | 280,000 | 0.45 |
| Aug 28, 2026 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | +0.40% | 728,000 | 1.16 |
| Aug 27, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | +0.82% | 230,000 | 0.35 |
| Aug 26, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | -1.21% | 1,171,000 | 1.79 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 304,000 | 0.45 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -3.11% | 1,237,000 | 1.75 |
