Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 6.54
-0.04 (-0.61%)
Sep 10, 2025, 1:44 PM HKT
HKG:1157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 6.51 | 6.88 | 6.40 | 6.75 | 6.75 | 5.14% | 63,638,541 |
| Jul 21, 2025 | 6.28 | 6.48 | 6.20 | 6.42 | 6.42 | 6.82% | 31,430,241 |
| Jul 18, 2025 | 6.05 | 6.11 | 6.01 | 6.01 | 6.01 | -0.99% | 4,350,700 |
| Jul 17, 2025 | 6.07 | 6.14 | 6.01 | 6.07 | 6.07 | - | 5,478,440 |
| Jul 16, 2025 | 6.11 | 6.18 | 6.07 | 6.07 | 6.07 | 0.17% | 6,010,846 |
| Jul 15, 2025 | 6.13 | 6.13 | 5.96 | 6.06 | 6.06 | 0.33% | 4,004,180 |
| Jul 14, 2025 | 5.90 | 6.13 | 5.90 | 6.04 | 6.04 | 3.25% | 10,646,500 |
| Jul 11, 2025 | 5.80 | 5.95 | 5.75 | 5.85 | 5.85 | 1.21% | 8,177,594 |
| Jul 10, 2025 | 5.79 | 5.79 | 5.71 | 5.78 | 5.78 | - | 4,007,400 |
| Jul 9, 2025 | 5.85 | 5.85 | 5.75 | 5.78 | 5.78 | -0.34% | 2,256,550 |
| Jul 8, 2025 | 5.73 | 5.83 | 5.72 | 5.80 | 5.80 | 0.17% | 4,290,034 |
| Jul 7, 2025 | 5.88 | 5.88 | 5.74 | 5.79 | 5.79 | -1.53% | 3,479,344 |
| Jul 4, 2025 | 5.95 | 5.95 | 5.80 | 5.88 | 5.88 | -0.17% | 3,858,545 |
| Jul 3, 2025 | 5.93 | 6.02 | 5.84 | 5.89 | 5.89 | -0.51% | 4,198,982 |
| Jul 2, 2025 | 5.85 | 5.98 | 5.81 | 5.92 | 5.92 | 1.54% | 7,697,588 |