Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 7.29
+0.10 (1.39%)
Sep 30, 2025, 4:08 PM HKT
HKG:1157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.91 | 7.21 | 6.91 | 7.15 | - | -0.56% | 713,080 |
| Sep 29, 2025 | 6.91 | 7.20 | 6.91 | 7.19 | 7.19 | 3.90% | 10,050,789 |
| Sep 26, 2025 | 6.89 | 7.09 | 6.88 | 6.92 | 6.92 | 0.58% | 9,050,267 |
| Sep 25, 2025 | 7.18 | 7.18 | 6.86 | 6.88 | 6.88 | -3.64% | 10,115,871 |
| Sep 24, 2025 | 7.13 | 7.24 | 6.99 | 7.14 | 7.14 | 0.14% | 9,874,800 |
| Sep 23, 2025 | 7.02 | 7.14 | 6.81 | 7.13 | 7.13 | 1.57% | 17,587,176 |
| Sep 22, 2025 | 7.00 | 7.15 | 6.90 | 7.02 | 7.02 | 0.43% | 17,746,661 |
| Sep 19, 2025 | 6.78 | 7.09 | 6.77 | 6.99 | 6.99 | 3.25% | 21,458,195 |
| Sep 18, 2025 | 6.99 | 7.04 | 6.64 | 6.77 | 6.77 | -2.03% | 29,287,340 |
| Sep 17, 2025 | 6.46 | 6.95 | 6.46 | 6.91 | 6.91 | 6.31% | 29,474,420 |
| Sep 16, 2025 | 6.50 | 6.53 | 6.41 | 6.50 | 6.50 | 0.78% | 6,088,800 |
| Sep 15, 2025 | 6.59 | 6.63 | 6.40 | 6.45 | 6.45 | -2.12% | 9,559,800 |
| Sep 12, 2025 | 6.61 | 6.70 | 6.53 | 6.59 | 6.59 | 0.30% | 7,151,443 |
| Sep 11, 2025 | 6.50 | 6.63 | 6.47 | 6.57 | 6.57 | 0.61% | 5,836,482 |
| Sep 10, 2025 | 6.68 | 6.68 | 6.51 | 6.53 | 6.53 | -0.76% | 3,724,000 |
| Sep 9, 2025 | 6.54 | 6.70 | 6.54 | 6.58 | 6.58 | -0.45% | 3,799,500 |
| Sep 8, 2025 | 6.52 | 6.63 | 6.51 | 6.61 | 6.61 | 2.01% | 5,380,400 |
| Sep 5, 2025 | 6.32 | 6.49 | 6.32 | 6.48 | 6.48 | 2.53% | 4,276,514 |
| Sep 4, 2025 | 6.57 | 6.57 | 6.27 | 6.32 | 6.32 | -2.32% | 6,906,000 |
| Sep 3, 2025 | 6.58 | 6.67 | 6.45 | 6.47 | 6.47 | -1.37% | 6,958,204 |
| Sep 2, 2025 | 6.61 | 6.68 | 6.50 | 6.56 | 6.56 | -0.76% | 6,726,400 |
| Sep 1, 2025 | 6.59 | 6.75 | 6.55 | 6.61 | 6.61 | 2.48% | 8,688,060 |
| Aug 29, 2025 | 6.55 | 6.64 | 6.43 | 6.45 | 6.45 | -1.23% | 5,207,000 |
| Aug 28, 2025 | 6.50 | 6.54 | 6.33 | 6.53 | 6.53 | 0.93% | 6,289,706 |
| Aug 27, 2025 | 6.58 | 6.66 | 6.44 | 6.47 | 6.47 | -2.27% | 5,345,520 |
| Aug 26, 2025 | 6.68 | 6.68 | 6.56 | 6.62 | 6.62 | -0.90% | 4,534,300 |
| Aug 25, 2025 | 6.62 | 6.75 | 6.60 | 6.68 | 6.68 | 1.83% | 8,199,040 |
| Aug 22, 2025 | 6.57 | 6.66 | 6.50 | 6.56 | 6.56 | -0.46% | 6,073,877 |
| Aug 21, 2025 | 6.60 | 6.62 | 6.51 | 6.59 | 6.59 | 0.15% | 2,706,104 |
| Aug 20, 2025 | 6.54 | 6.61 | 6.43 | 6.58 | 6.58 | - | 5,381,600 |
| Aug 19, 2025 | 6.75 | 6.76 | 6.55 | 6.58 | 6.58 | -2.66% | 5,807,200 |
| Aug 18, 2025 | 6.80 | 6.84 | 6.75 | 6.76 | 6.76 | -0.59% | 6,772,460 |
| Aug 15, 2025 | 6.71 | 6.80 | 6.66 | 6.80 | 6.80 | 1.49% | 6,259,449 |
| Aug 14, 2025 | 6.69 | 6.83 | 6.64 | 6.70 | 6.70 | 0.15% | 7,294,090 |
| Aug 13, 2025 | 6.67 | 6.71 | 6.60 | 6.69 | 6.69 | 1.06% | 8,547,100 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.54 | 6.62 | 6.62 | -1.19% | 11,719,863 |
| Aug 11, 2025 | 6.75 | 6.76 | 6.64 | 6.70 | 6.70 | 0.15% | 10,291,780 |
| Aug 8, 2025 | 6.40 | 6.71 | 6.34 | 6.69 | 6.69 | 5.85% | 33,858,084 |
| Aug 7, 2025 | 6.25 | 6.35 | 6.17 | 6.32 | 6.32 | 1.12% | 6,721,505 |
| Aug 6, 2025 | 6.20 | 6.33 | 6.18 | 6.25 | 6.25 | 0.64% | 9,237,593 |
| Aug 5, 2025 | 6.13 | 6.23 | 6.09 | 6.21 | 6.21 | 2.31% | 9,723,570 |
| Aug 4, 2025 | 6.08 | 6.10 | 6.03 | 6.07 | 6.07 | -0.98% | 6,378,198 |
| Aug 1, 2025 | 6.15 | 6.16 | 6.09 | 6.13 | 6.13 | 0.16% | 5,278,220 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.10 | 6.12 | 6.12 | -2.70% | 11,736,300 |
| Jul 30, 2025 | 6.35 | 6.44 | 6.25 | 6.29 | 6.29 | -0.94% | 9,726,340 |
| Jul 29, 2025 | 6.33 | 6.40 | 6.25 | 6.35 | 6.35 | -0.94% | 18,165,040 |
| Jul 28, 2025 | 6.46 | 6.46 | 6.30 | 6.41 | 6.41 | -0.62% | 9,923,480 |
| Jul 25, 2025 | 6.46 | 6.47 | 6.38 | 6.45 | 6.45 | 0.78% | 8,892,791 |
| Jul 24, 2025 | 6.56 | 6.56 | 6.36 | 6.40 | 6.40 | -2.44% | 24,894,160 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.47 | 6.56 | 6.56 | -2.81% | 29,871,462 |