Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 8.45
+0.11 (1.32%)
Jan 21, 2026, 1:25 PM HKT
HKG:1157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.40 | 8.49 | 8.30 | 8.34 | 8.34 | -0.71% | 9,226,700 |
| Jan 19, 2026 | 8.31 | 8.48 | 8.25 | 8.40 | 8.40 | 0.36% | 4,645,806 |
| Jan 16, 2026 | 8.32 | 8.49 | 8.25 | 8.37 | 8.37 | 1.33% | 5,026,612 |
| Jan 15, 2026 | 8.35 | 8.36 | 8.20 | 8.26 | 8.26 | -0.72% | 7,680,560 |
| Jan 14, 2026 | 8.57 | 8.61 | 8.26 | 8.32 | 8.32 | -1.65% | 12,611,300 |
| Jan 13, 2026 | 8.46 | 8.67 | 8.41 | 8.46 | 8.46 | - | 9,929,911 |
| Jan 12, 2026 | 8.30 | 8.60 | 8.30 | 8.46 | 8.46 | 3.80% | 10,964,940 |
| Jan 9, 2026 | 8.00 | 8.19 | 7.97 | 8.15 | 8.15 | 2.39% | 5,922,000 |
| Jan 8, 2026 | 8.19 | 8.19 | 7.84 | 7.96 | 7.96 | -1.85% | 12,965,450 |
| Jan 7, 2026 | 8.15 | 8.20 | 8.02 | 8.11 | 8.11 | -0.61% | 4,869,758 |
| Jan 6, 2026 | 8.09 | 8.28 | 8.08 | 8.16 | 8.16 | 0.87% | 10,265,640 |
| Jan 5, 2026 | 7.81 | 8.18 | 7.79 | 8.09 | 8.09 | 5.34% | 21,883,300 |
| Jan 2, 2026 | 7.76 | 7.76 | 7.53 | 7.68 | 7.68 | -0.90% | 3,533,305 |
| Dec 31, 2025 | 7.58 | 7.88 | 7.58 | 7.75 | 7.75 | 2.24% | 8,712,250 |
| Dec 30, 2025 | 7.48 | 7.59 | 7.37 | 7.58 | 7.58 | 2.43% | 7,538,491 |
| Dec 29, 2025 | 7.60 | 7.69 | 7.39 | 7.40 | 7.40 | -1.33% | 3,586,000 |
| Dec 24, 2025 | 7.45 | 7.58 | 7.45 | 7.50 | 7.50 | -0.40% | 8,465,380 |
| Dec 23, 2025 | 7.47 | 7.80 | 7.42 | 7.53 | 7.53 | 0.80% | 9,534,960 |
| Dec 22, 2025 | 7.55 | 7.61 | 7.41 | 7.47 | 7.47 | -0.66% | 6,034,328 |
| Dec 19, 2025 | 7.52 | 7.64 | 7.43 | 7.52 | 7.52 | -0.40% | 3,251,731 |
| Dec 18, 2025 | 7.64 | 7.64 | 7.50 | 7.55 | 7.55 | -1.31% | 3,074,166 |
| Dec 17, 2025 | 7.64 | 7.68 | 7.50 | 7.65 | 7.65 | 1.19% | 3,875,720 |
| Dec 16, 2025 | 7.74 | 7.77 | 7.47 | 7.56 | 7.56 | -2.33% | 7,866,266 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.70 | 7.74 | 7.74 | -3.49% | 7,261,864 |
| Dec 12, 2025 | 7.81 | 8.07 | 7.81 | 8.02 | 7.80 | 2.69% | 12,635,330 |
| Dec 11, 2025 | 8.02 | 8.18 | 7.75 | 7.81 | 7.60 | -2.25% | 21,987,730 |
| Dec 10, 2025 | 7.75 | 8.09 | 7.64 | 7.99 | 7.77 | 3.90% | 13,694,000 |
| Dec 9, 2025 | 7.95 | 7.95 | 7.67 | 7.69 | 7.48 | -2.90% | 3,560,464 |
| Dec 8, 2025 | 7.97 | 7.97 | 7.83 | 7.92 | 7.70 | 0.25% | 4,215,663 |
| Dec 5, 2025 | 7.54 | 7.92 | 7.50 | 7.90 | 7.68 | 5.05% | 20,171,900 |
| Dec 4, 2025 | 7.40 | 7.56 | 7.39 | 7.52 | 7.31 | 1.62% | 5,490,444 |
| Dec 3, 2025 | 7.44 | 7.56 | 7.37 | 7.40 | 7.20 | -0.67% | 4,655,984 |
| Dec 2, 2025 | 7.27 | 7.50 | 7.27 | 7.45 | 7.25 | 1.78% | 4,286,400 |
| Dec 1, 2025 | 7.29 | 7.35 | 7.18 | 7.32 | 7.12 | 0.97% | 4,931,320 |
| Nov 28, 2025 | 7.16 | 7.31 | 7.16 | 7.25 | 7.05 | 0.42% | 2,185,020 |
| Nov 27, 2025 | 7.28 | 7.31 | 7.20 | 7.22 | 7.02 | -0.96% | 3,786,000 |
| Nov 26, 2025 | 7.10 | 7.30 | 7.01 | 7.29 | 7.09 | 2.68% | 8,234,560 |
| Nov 25, 2025 | 7.09 | 7.19 | 7.06 | 7.10 | 6.91 | 0.42% | 9,060,280 |
| Nov 24, 2025 | 7.15 | 7.20 | 7.01 | 7.07 | 6.88 | -0.84% | 10,223,400 |
| Nov 21, 2025 | 7.18 | 7.24 | 7.08 | 7.13 | 6.93 | -2.46% | 9,213,100 |
| Nov 20, 2025 | 7.49 | 7.49 | 7.28 | 7.31 | 7.11 | -1.75% | 4,036,029 |
| Nov 19, 2025 | 7.39 | 7.48 | 7.39 | 7.44 | 7.24 | 0.54% | 4,280,079 |
| Nov 18, 2025 | 7.60 | 7.61 | 7.30 | 7.40 | 7.20 | -2.89% | 9,958,490 |
| Nov 17, 2025 | 7.69 | 7.69 | 7.56 | 7.62 | 7.41 | -0.78% | 3,331,700 |
| Nov 14, 2025 | 7.73 | 7.82 | 7.66 | 7.68 | 7.47 | -1.92% | 4,756,700 |
| Nov 13, 2025 | 7.69 | 7.83 | 7.66 | 7.83 | 7.62 | 2.22% | 4,033,580 |
| Nov 12, 2025 | 7.76 | 7.76 | 7.59 | 7.66 | 7.45 | -1.29% | 6,049,665 |
| Nov 11, 2025 | 7.84 | 7.84 | 7.66 | 7.76 | 7.55 | - | 4,028,952 |
| Nov 10, 2025 | 7.90 | 7.90 | 7.65 | 7.76 | 7.55 | -1.27% | 11,533,240 |
| Nov 7, 2025 | 7.86 | 7.89 | 7.72 | 7.86 | 7.64 | - | 4,255,600 |