Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 8.64
+0.18 (2.13%)
At close: Mar 27, 2026
HKG:1157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.37 | 8.72 | 8.30 | 8.64 | 8.64 | 2.13% | 7,479,400 |
| Mar 26, 2026 | 8.88 | 8.88 | 8.41 | 8.46 | 8.46 | -3.97% | 6,601,600 |
| Mar 25, 2026 | 8.69 | 8.86 | 8.68 | 8.81 | 8.81 | 1.73% | 9,395,900 |
| Mar 24, 2026 | 8.41 | 8.66 | 8.18 | 8.66 | 8.66 | 4.59% | 14,833,900 |
| Mar 23, 2026 | 8.48 | 8.48 | 8.12 | 8.28 | 8.28 | -3.38% | 24,492,400 |
| Mar 20, 2026 | 8.66 | 8.73 | 8.50 | 8.57 | 8.57 | -1.04% | 21,985,660 |
| Mar 19, 2026 | 9.06 | 9.06 | 8.55 | 8.66 | 8.66 | -4.84% | 16,115,800 |
| Mar 18, 2026 | 9.09 | 9.17 | 8.91 | 9.10 | 9.10 | 0.11% | 4,529,600 |
| Mar 17, 2026 | 9.04 | 9.31 | 9.03 | 9.09 | 9.09 | 0.55% | 9,477,200 |
| Mar 16, 2026 | 9.21 | 9.21 | 8.89 | 9.04 | 9.04 | -1.85% | 10,005,032 |
| Mar 13, 2026 | 9.30 | 9.51 | 9.19 | 9.21 | 9.21 | -1.92% | 8,096,000 |
| Mar 12, 2026 | 9.77 | 9.77 | 9.33 | 9.39 | 9.39 | -3.89% | 8,615,292 |
| Mar 11, 2026 | 9.89 | 9.89 | 9.66 | 9.77 | 9.77 | -1.21% | 9,274,790 |
| Mar 10, 2026 | 9.48 | 10.03 | 9.48 | 9.89 | 9.89 | 5.66% | 18,042,850 |
| Mar 9, 2026 | 9.70 | 9.70 | 9.16 | 9.36 | 9.36 | -5.07% | 14,650,615 |
| Mar 6, 2026 | 9.71 | 9.97 | 9.65 | 9.86 | 9.86 | 1.13% | 6,299,800 |
| Mar 5, 2026 | 9.85 | 10.09 | 9.70 | 9.75 | 9.75 | 1.25% | 16,612,800 |
| Mar 4, 2026 | 9.69 | 9.82 | 9.48 | 9.63 | 9.63 | -0.72% | 12,884,420 |
| Mar 3, 2026 | 10.31 | 10.35 | 9.61 | 9.70 | 9.70 | -5.92% | 28,974,380 |
| Mar 2, 2026 | 10.40 | 10.47 | 10.13 | 10.31 | 10.31 | -1.43% | 14,718,260 |
| Feb 27, 2026 | 10.41 | 10.52 | 10.26 | 10.46 | 10.46 | 0.48% | 10,166,837 |
| Feb 26, 2026 | 10.30 | 10.49 | 10.28 | 10.41 | 10.41 | 1.56% | 10,686,450 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.18 | 10.25 | 10.25 | -1.25% | 10,835,370 |
| Feb 24, 2026 | 10.21 | 10.67 | 10.13 | 10.38 | 10.38 | 1.47% | 22,293,640 |
| Feb 23, 2026 | 10.18 | 10.33 | 10.05 | 10.23 | 10.23 | 1.59% | 5,317,773 |
| Feb 20, 2026 | 10.13 | 10.25 | 9.98 | 10.07 | 10.07 | -0.30% | 3,476,700 |
| Feb 16, 2026 | 10.08 | 10.30 | 10.01 | 10.10 | 10.10 | 0.40% | 2,185,400 |
| Feb 13, 2026 | 9.92 | 10.18 | 9.88 | 10.06 | 10.06 | -1.37% | 14,164,360 |
| Feb 12, 2026 | 9.97 | 10.26 | 9.87 | 10.20 | 10.20 | 2.31% | 18,343,690 |
| Feb 11, 2026 | 9.80 | 10.00 | 9.71 | 9.97 | 9.97 | 2.78% | 24,741,989 |
| Feb 10, 2026 | 9.69 | 9.80 | 9.52 | 9.70 | 9.70 | 0.73% | 15,973,170 |
| Feb 9, 2026 | 9.30 | 9.72 | 9.30 | 9.63 | 9.63 | 4.33% | 13,382,331 |
| Feb 6, 2026 | 9.25 | 9.33 | 9.12 | 9.23 | 9.23 | -0.65% | 8,868,708 |
| Feb 5, 2026 | 9.30 | 9.36 | 9.09 | 9.29 | 9.29 | -0.11% | 12,470,640 |
| Feb 4, 2026 | 9.40 | 9.54 | 9.20 | 9.30 | 9.30 | -1.06% | 17,388,960 |
| Feb 3, 2026 | 8.68 | 9.50 | 8.68 | 9.40 | 9.40 | 9.68% | 36,429,280 |
| Feb 2, 2026 | 8.80 | 8.94 | 8.54 | 8.57 | 8.57 | -2.28% | 16,939,230 |
| Jan 30, 2026 | 8.61 | 8.87 | 8.51 | 8.77 | 8.77 | 0.57% | 14,978,430 |
| Jan 29, 2026 | 8.45 | 8.75 | 8.13 | 8.72 | 8.72 | 3.20% | 40,630,660 |
| Jan 28, 2026 | 8.35 | 8.45 | 8.17 | 8.45 | 8.45 | 1.81% | 13,309,700 |
| Jan 27, 2026 | 8.30 | 8.38 | 8.22 | 8.30 | 8.30 | 0.85% | 5,378,260 |
| Jan 26, 2026 | 8.37 | 8.47 | 8.22 | 8.23 | 8.23 | -2.14% | 6,411,000 |
| Jan 23, 2026 | 8.27 | 8.53 | 8.27 | 8.41 | 8.41 | 0.60% | 11,422,520 |
| Jan 22, 2026 | 8.35 | 8.45 | 8.30 | 8.36 | 8.36 | -1.07% | 7,053,000 |
| Jan 21, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 1.32% | 7,908,740 |
| 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 |