Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 7.50
+0.13 (1.76%)
Oct 31, 2025, 4:08 PM HKT
HKG:1157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.37 | 7.78 | 7.24 | 7.50 | 7.50 | 1.76% | 24,172,440 |
| Oct 30, 2025 | 7.27 | 7.39 | 7.23 | 7.37 | 7.37 | 2.22% | 11,576,180 |
| Oct 28, 2025 | 7.53 | 7.53 | 7.14 | 7.21 | 7.21 | -3.22% | 12,535,860 |
| Oct 27, 2025 | 7.58 | 7.70 | 7.35 | 7.45 | 7.45 | -0.80% | 16,191,100 |
| Oct 24, 2025 | 7.42 | 7.59 | 7.42 | 7.51 | 7.51 | 1.49% | 5,442,060 |
| Oct 23, 2025 | 7.58 | 7.58 | 7.26 | 7.40 | 7.40 | -1.99% | 9,553,205 |
| Oct 22, 2025 | 7.60 | 7.60 | 7.41 | 7.55 | 7.55 | 0.40% | 4,721,100 |
| Oct 21, 2025 | 7.42 | 7.63 | 7.38 | 7.52 | 7.52 | 2.31% | 7,418,300 |
| Oct 20, 2025 | 7.39 | 7.42 | 7.23 | 7.35 | 7.35 | 1.52% | 6,516,220 |
| Oct 17, 2025 | 7.55 | 7.58 | 7.18 | 7.24 | 7.24 | -3.60% | 11,537,344 |
| Oct 16, 2025 | 7.67 | 7.67 | 7.45 | 7.51 | 7.51 | -2.09% | 7,964,890 |
| Oct 15, 2025 | 7.28 | 7.73 | 7.26 | 7.67 | 7.67 | 5.79% | 20,917,863 |
| Oct 14, 2025 | 7.25 | 7.63 | 7.14 | 7.25 | 7.25 | - | 14,502,504 |
| Oct 13, 2025 | 7.05 | 7.26 | 6.93 | 7.25 | 7.25 | -0.41% | 12,955,082 |
| Oct 10, 2025 | 7.32 | 7.44 | 7.19 | 7.28 | 7.28 | -0.55% | 9,059,680 |
| Oct 9, 2025 | 7.23 | 7.38 | 7.18 | 7.32 | 7.32 | 1.24% | 7,730,419 |
| Oct 8, 2025 | 7.30 | 7.30 | 7.17 | 7.23 | 7.23 | -0.82% | 2,047,200 |
| Oct 6, 2025 | 7.39 | 7.39 | 7.20 | 7.29 | 7.29 | -1.35% | 4,404,400 |
| Oct 3, 2025 | 7.28 | 7.39 | 7.23 | 7.39 | 7.39 | 1.51% | 4,484,600 |
| Oct 2, 2025 | 7.26 | 7.32 | 7.18 | 7.28 | 7.28 | -0.14% | 4,439,199 |
| Sep 30, 2025 | 7.19 | 7.34 | 7.11 | 7.29 | 7.29 | 1.39% | 12,335,200 |
| 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 |