HKSE - Delayed Quote HKD

ZHOU HEI YA (1458.HK)

2.450
+0.010
+(0.41%)
At close: 4:08:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20252.3902.4502.3802.4502.4502,696,000
Jun 13, 20252.4202.4502.3602.4402.4404,513,020
Jun 12, 20252.5402.5502.4202.4302.4309,748,628
Jun 11, 20252.5602.5902.5602.5702.5703,142,500
Jun 10, 20252.5702.5902.5502.5902.5903,538,500
Jun 9, 20252.5702.6002.5602.5902.5903,858,000
Jun 6, 20252.5902.6302.5502.6002.6003,467,500
Jun 5, 20252.6802.6802.5602.6102.6103,377,000
Jun 4, 20252.5602.6202.5602.6202.6201,782,000
Jun 3, 20252.5602.6002.5602.5902.5901,457,500
Jun 2, 20252.5602.6002.5002.5802.5801,358,000
May 30, 20252.6402.6402.5602.6302.6305,936,010
May 29, 20252.6402.6402.5502.6302.6308,933,500
May 28, 20252.6202.7302.6202.6502.6505,775,500
May 27, 20252.5802.6202.5702.6202.6202,698,500
May 26, 20252.6002.6002.5402.5902.5905,507,500
May 23, 20252.5302.5902.4902.5902.5907,385,348
May 22, 20252.7002.7002.5802.5802.5807,787,000
May 21, 20252.7502.7502.6302.6902.6907,142,500
May 20, 20252.7202.7802.7002.7402.7406,891,000
May 19, 20252.6502.7402.6102.7402.7406,056,000
May 16, 20252.5702.6602.5202.6502.6504,922,510
May 15, 20252.5802.5802.5402.5702.5703,540,000
May 14, 20252.4902.5902.4902.5902.5905,723,995
May 13, 20252.5002.5102.4502.5002.5005,332,000
May 12, 20252.5802.5902.4802.5002.5009,488,000
May 9, 20252.5502.5802.5002.5702.5704,540,500
May 8, 20252.5202.5802.5102.5302.5305,290,500
May 7, 20252.6002.6302.5602.5802.5806,910,000
May 6, 20252.6102.6102.5202.5702.5708,669,501
May 2, 20252.5102.6702.4802.6602.6602,079,500
Apr 30, 20252.4802.5602.4602.5202.5208,647,500
Apr 29, 20252.4302.4902.4102.4502.4504,506,000
Apr 28, 20252.5002.5002.3702.4302.4309,384,500
Apr 25, 20252.5402.5402.4202.4702.4709,500,500
Apr 24, 20252.5402.5402.4402.5202.5206,105,500
Apr 23, 20252.5402.6402.4702.5102.51011,197,000
Apr 22, 20252.4202.5402.3002.5302.53017,467,000
Apr 17, 20252.3902.5002.3602.4002.40013,457,500
Apr 16, 20252.5302.6002.3802.4302.43021,294,500
Apr 15, 20252.3002.6202.3002.4802.48041,554,000
Apr 14, 20252.2802.3002.2002.3002.3007,890,950
Apr 11, 20252.1902.2802.1802.2702.27011,374,500
Apr 10, 20252.1802.2102.1102.2102.2108,338,018
Apr 9, 20252.0402.1501.9802.1502.1508,529,000
Apr 8, 20252.0202.0701.9802.0402.0408,537,500
Apr 7, 20252.0002.0701.9002.0002.00016,470,500
Apr 3, 20252.0602.1202.0302.1202.1206,288,000
Apr 2, 20252.0202.1301.9802.0902.0909,999,000
Apr 1, 20251.9702.0701.9501.9901.9907,229,000
Mar 31, 20251.8801.9701.8301.9601.96013,926,000
Mar 28, 20251.7901.8901.7201.8601.8609,765,000
Mar 27, 20251.7301.7601.7201.7501.750990,000
Mar 26, 20251.7401.7501.7101.7301.7301,665,500
Mar 25, 20251.7401.7501.7201.7501.750903,500
Mar 24, 20251.7601.7601.7301.7401.740694,500
Mar 21, 20251.8301.8101.7401.7501.7504,750,000
Mar 20, 20251.8701.8701.8101.8101.8103,534,000
Mar 19, 20251.9201.9201.8701.8901.8901,401,000
Mar 18, 20251.9201.9201.8801.8901.8902,486,500
Mar 17, 20251.9301.9601.9001.9201.9202,711,000
Mar 14, 20251.8401.9201.8301.8901.8905,172,500
Mar 13, 20251.8901.8901.8001.8301.8301,897,500
Mar 12, 20251.9301.9601.8801.8801.8802,554,500
Mar 11, 20251.8001.9501.7901.9301.9305,804,000
Mar 10, 20251.8801.8801.8101.8401.8403,547,000
Mar 7, 20251.8501.8901.8301.8601.8602,532,000
Mar 6, 20251.8601.8701.8201.8601.8602,525,000
Mar 5, 20251.8101.8301.7801.8201.8201,684,500
Mar 4, 20251.7701.8101.7701.8001.8002,196,500
Mar 3, 20251.8201.8601.7801.8101.8103,862,500
Feb 28, 20251.9501.9501.8201.8201.8206,848,500
Feb 27, 20251.9301.9501.8801.9401.9405,836,500
Feb 26, 20251.9101.9401.8701.9301.9306,350,000
Feb 25, 20251.9001.9201.8601.9101.9104,850,945
Feb 24, 20251.8501.9301.8501.9201.9203,505,500
Feb 21, 20251.8601.8801.8201.8701.8707,395,000
Feb 20, 20251.8101.8901.8101.8601.8606,757,500
Feb 19, 20251.7801.8101.7601.8101.8105,789,000
Feb 18, 20251.7801.7801.7401.7801.7806,045,500
Feb 17, 20251.7801.8101.7501.7801.7805,540,500
Feb 14, 20251.7601.7901.7501.7701.7704,431,000
Feb 13, 20251.7901.8001.7401.7601.7606,582,482
Feb 12, 20251.7701.8001.7601.7801.7804,919,500
Feb 11, 20251.7801.7901.7301.7901.7906,089,500
Feb 10, 20251.7801.7801.7501.7801.7806,436,000
Feb 7, 20251.7501.7801.7301.7801.7805,561,500
Feb 6, 20251.7201.7501.7001.7501.7503,733,000
Feb 5, 20251.6901.7501.6901.7401.7405,529,000
Feb 4, 20251.7401.7801.7201.7801.7801,177,500
Feb 3, 20251.7401.7601.6601.7401.7401,087,500
Jan 28, 20251.7101.7101.7101.7101.710-
Jan 27, 20251.6801.6901.6601.6901.6901,970,500
Jan 24, 20251.6701.6601.6401.6501.6501,945,000
Jan 23, 20251.6501.6701.6201.6401.6402,688,000
Jan 22, 20251.6201.6401.6101.6401.6402,038,000
Jan 21, 20251.6201.6401.6101.6401.6403,278,000
Jan 20, 20251.6201.6501.6201.6301.6302,615,500
Jan 17, 20251.6001.6201.5801.6201.6203,082,500
Jan 16, 20251.5501.6001.5501.5901.5903,727,500
Jan 15, 20251.5501.5501.5301.5501.5501,423,000
Jan 14, 20251.5101.5601.5001.5401.5403,296,500
Jan 13, 20251.5001.5201.4801.5201.5203,113,000
Jan 10, 20251.5501.5501.5101.5201.5204,134,500
Jan 9, 20251.5501.5601.5301.5601.5603,764,000
Jan 8, 20251.5501.5601.5001.5601.5605,660,000
Jan 7, 20251.5601.5801.5301.5601.5603,307,500
Jan 6, 20251.5801.6101.5601.5601.5604,804,500
Jan 3, 20251.6501.6501.5901.5901.5907,256,500
Jan 2, 20251.7201.7201.6401.6501.6509,415,500
Dec 31, 20241.7501.7501.7501.7501.750-
Dec 30, 20241.7301.7401.6901.7101.7103,811,500
Dec 27, 20241.7001.7301.6701.7301.7305,906,000
Dec 24, 20241.7001.7001.7001.7001.700-
Dec 23, 20241.6701.7001.6601.7001.7003,951,500
Dec 20, 20241.6701.7001.6601.6701.6704,021,000
Dec 19, 20241.6801.6901.6601.6701.6704,868,500
Dec 18, 20241.6901.7201.6601.7101.7104,642,000
Dec 17, 20241.6901.7001.6601.6801.6805,815,000
Dec 16, 20241.7401.7601.6801.7201.7205,946,500
Dec 13, 20241.8201.8201.7301.7401.7405,390,500
Dec 12, 20241.7401.8401.7301.8001.80015,586,500
Dec 11, 20241.7301.7901.7201.7401.7408,600,500
Dec 10, 20241.8501.8601.7001.7301.73011,577,500
Dec 9, 20241.6801.7801.6801.7801.7804,601,500
Dec 6, 20241.6701.7401.6701.7101.7107,479,547
Dec 5, 20241.6801.7001.6601.6901.6905,099,500
Dec 4, 20241.7201.7201.6801.7101.7104,139,000
Dec 3, 20241.7501.7601.7001.7201.7206,414,500
Dec 2, 20241.7501.7701.7001.7601.7606,056,500
Nov 29, 20241.6601.7601.6601.7301.73010,125,325
Nov 28, 20241.6901.6901.6501.6801.6803,552,000
Nov 27, 20241.6101.6801.6001.6801.6805,008,000
Nov 26, 20241.5701.6401.5701.6201.6203,934,500
Nov 25, 20241.6101.6301.5701.5901.5903,954,000
Nov 22, 20241.6801.6801.5901.6101.6107,854,500
Nov 21, 20241.6801.6801.6401.6701.6702,842,500
Nov 20, 20241.6701.6801.6301.6701.6702,280,000
Nov 19, 20241.6601.6601.6201.6601.6602,422,000
Nov 18, 20241.6901.6901.6401.6501.6503,685,000
Nov 15, 20241.6501.7001.6501.6701.6703,097,000
Nov 14, 20241.7101.7201.6601.6701.6705,081,500
Nov 13, 20241.6801.7101.6501.7101.7104,696,500
Nov 12, 20241.7501.7501.6601.7001.7005,349,500
Nov 11, 20241.7501.7501.6801.7401.7405,580,000
Nov 8, 20241.7701.8001.7401.7601.7605,829,500
Nov 7, 20241.6501.7901.6501.7701.77012,160,000
Nov 6, 20241.6801.7101.6501.6801.6805,307,500
Nov 5, 20241.6201.6801.6001.6701.6705,039,000
Nov 4, 20241.5701.6201.5701.5901.5906,980,500
Nov 1, 20241.5701.5701.5301.5701.5703,812,500
Oct 31, 20241.5801.5801.5501.5501.5505,990,500
Oct 30, 20241.6301.6301.5701.5801.5805,552,500
Oct 29, 20241.6301.6601.6001.6201.6203,253,500
Oct 28, 20241.6301.6401.5701.6301.6303,944,000
Oct 25, 20241.6101.6401.5901.6101.6106,475,500
Oct 24, 20241.6301.6401.5901.6101.6107,677,500
Oct 23, 20241.6801.7101.6501.6501.6505,622,500
Oct 22, 20241.6301.6901.6201.6701.6704,725,500
Oct 21, 20241.6401.6501.6101.6301.6303,954,995
Oct 18, 20241.5801.6601.5701.6401.6407,063,500
Oct 17, 20241.6201.6801.5701.5801.5805,694,345
Oct 16, 20241.6701.6701.6201.6201.6209,387,345
Oct 15, 20241.7601.7601.6301.6701.67014,191,000
Oct 14, 20241.7601.7801.7001.7801.78010,424,500
Oct 10, 20241.7601.8301.7401.7901.79013,600,000
Oct 9, 20241.8601.8601.6801.7401.74028,214,000
Oct 8, 20242.1002.1001.8001.8101.81038,574,500
Oct 7, 20242.0902.1802.0602.1102.1107,589,152
Oct 4, 20242.0402.1001.9302.0902.0903,920,500
Oct 3, 20242.1002.1901.8602.0202.0207,483,000
Oct 2, 20241.8802.1001.8502.0902.09016,633,992
Sep 30, 20241.7801.9101.7701.8801.88028,550,382
Sep 27, 20241.7501.7601.6801.7301.73022,194,000
Sep 26, 20241.5401.7001.5401.6801.68017,893,500
Sep 25, 20241.5401.5801.5301.5401.5405,266,500
Sep 24, 20241.4301.5501.4301.5401.54018,775,000
Sep 23, 20241.4501.4701.4101.4301.4304,282,500
Sep 20, 20241.4701.4801.4501.4701.4703,517,000
Sep 19, 20241.4101.4701.4101.4701.4706,937,000
Sep 17, 20241.4201.4301.4001.4201.420650,000
Sep 16, 20241.3901.4401.3701.4301.4302,038,000
Sep 13, 20241.4001.4401.4001.4301.4303,066,000
Sep 12, 20241.4301.4301.4001.4201.4202,168,000
Sep 11, 20241.4101.4301.3901.4301.4302,877,500
Sep 10, 20241.4401.4401.4101.4301.4303,867,500
Sep 9, 20241.4701.4701.4201.4601.4603,804,500
Sep 5, 20241.4701.4701.4501.4701.4701,418,500
Sep 4, 20241.4401.4801.4301.4701.4702,480,500
Sep 3, 20241.4601.4701.4301.4601.4601,922,500
Sep 2, 20241.4701.4801.4401.4601.4603,516,500
Aug 30, 20241.4801.5301.4801.5001.5004,512,500
Aug 29, 20241.4501.5101.4001.5101.5107,558,009
Aug 28, 20241.5001.5001.4301.4401.4404,784,500
Aug 27, 20241.5001.5101.4201.4901.4906,739,500
Aug 26, 20241.4501.5101.4501.5001.5002,463,000
Aug 23, 20241.4501.4601.4301.4501.4501,283,500
Aug 22, 20241.4601.4901.4501.4801.4801,931,000
Aug 21, 20241.4501.4901.4301.4801.4801,696,500
Aug 20, 20241.4801.5101.4201.4501.4505,270,500
Aug 19, 20241.6201.6201.4901.4901.4907,350,000
Aug 16, 20241.6101.6301.6001.6001.6001,682,000
Aug 15, 20241.6001.6401.5501.6301.6301,951,000
Aug 14, 20241.6501.6401.6201.6301.630477,000
Aug 13, 20241.6301.6401.6101.6401.6401,156,500
Aug 12, 20241.6501.6601.6201.6301.6301,256,500
Aug 9, 20241.6701.6801.6401.6501.6502,262,704
Aug 8, 20241.6401.6701.6301.6701.6701,102,500
Aug 7, 20241.6301.6601.6301.6601.660976,500
Aug 6, 20241.6101.6501.6101.6401.6401,540,500
Aug 5, 20241.6201.6601.5901.6101.6102,092,000
Aug 2, 20241.6601.6601.6201.6301.6301,131,500
Aug 1, 20241.6601.6601.6301.6401.640561,000
Jul 31, 20241.6201.6601.6101.6401.6401,775,500
Jul 30, 20241.6301.6301.6001.6001.6001,968,000
Jul 29, 20241.6401.6501.6301.6301.6301,472,000
Jul 26, 20241.6501.6601.6301.6501.6501,544,500
Jul 25, 20241.6501.6601.6301.6501.6502,102,500
Jul 24, 20241.7101.7101.6501.6501.6503,222,000
Jul 23, 20241.7501.7601.7001.7001.7005,261,500
Jul 22, 20241.7401.7401.6801.7401.7404,163,000
Jul 19, 20241.7601.7701.7001.7301.7304,187,000
Jul 18, 20241.7501.7601.7101.7501.7502,710,538
Jul 17, 20241.7101.7501.7001.7301.7302,943,000
Jul 16, 20241.7001.7601.6801.7101.7103,419,000
Jul 15, 20241.8001.8101.7201.7201.7203,500,000
Jul 12, 20241.7501.8001.7401.8001.8005,703,996
Jul 11, 20241.7201.7501.6801.7401.7401,944,000
Jul 10, 20241.7201.7301.6901.6901.6901,597,000
Jul 9, 20241.6901.7301.6701.7201.7203,065,000
Jul 8, 20241.7201.7301.6901.7101.7102,013,000
Jul 5, 20241.7401.7401.7201.7301.730783,000
Jul 4, 20241.7801.7801.7201.7401.7401,541,000
Jul 3, 20241.7101.7801.7001.7801.7803,950,000
Jul 2, 20241.7301.7601.6801.7001.7004,488,645
Jun 28, 20241.7601.7801.7301.7301.7302,424,145
Jun 27, 20241.7801.7901.7401.7501.7503,059,500
Jun 26, 20241.7501.7801.7201.7801.7801,391,000
Jun 25, 20241.7101.7501.7101.7501.7502,572,500
Jun 24, 20241.7201.7301.6901.7201.7203,551,500
Jun 21, 20241.7501.7501.7101.7501.7503,603,500
Jun 20, 20241.7801.7801.7201.7501.7503,747,500
Jun 19, 20241.7701.7801.7501.7801.7802,399,500
Jun 18, 20241.7301.7601.7001.7501.7505,186,500
Jun 17, 20241.7301.7401.7001.7201.7204,644,500