Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 7.13
+0.11 (1.50%)
Aug 21, 2026, 4:08 PM HKT
HKG:1157 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.07 | 7.17 | 6.97 | 7.13 | 7.13 | 1.50% | 3,125,399 |
| Aug 20, 2026 | 6.89 | 7.07 | 6.81 | 7.02 | 7.02 | 3.08% | 2,417,424 |
| Aug 19, 2026 | 7.05 | 7.05 | 6.77 | 6.81 | 6.81 | -2.64% | 2,210,956 |
| Aug 18, 2026 | 6.89 | 7.02 | 6.85 | 7.00 | 7.00 | 1.52% | 3,086,876 |
| Aug 17, 2026 | 6.93 | 6.95 | 6.85 | 6.89 | 6.89 | 0.29% | 2,872,920 |
| Aug 14, 2026 | 6.85 | 6.88 | 6.76 | 6.87 | 6.87 | 1.03% | 1,752,594 |
| Aug 13, 2026 | 7.03 | 7.03 | 6.78 | 6.80 | 6.80 | -2.23% | 4,365,150 |
| Aug 12, 2026 | 6.95 | 6.99 | 6.85 | 6.96 | 6.96 | 0.14% | 1,819,800 |
| Aug 11, 2026 | 7.12 | 7.16 | 6.94 | 6.95 | 6.95 | -3.00% | 5,114,703 |
| Aug 10, 2026 | 7.30 | 7.41 | 7.05 | 7.16 | 7.16 | -1.31% | 7,937,320 |
| Aug 7, 2026 | 7.35 | 7.35 | 7.22 | 7.26 | 7.26 | -1.29% | 2,181,700 |
| Aug 6, 2026 | 7.40 | 7.46 | 7.28 | 7.35 | 7.35 | -1.87% | 3,182,341 |
| Aug 5, 2026 | 7.45 | 7.53 | 7.39 | 7.49 | 7.49 | 0.60% | 3,001,700 |
| Aug 4, 2026 | 7.62 | 7.77 | 7.38 | 7.45 | 7.45 | -2.30% | 5,031,431 |
| Aug 3, 2026 | 7.50 | 7.69 | 7.50 | 7.62 | 7.62 | 0.66% | 8,150,184 |
| Jul 31, 2026 | 7.55 | 7.70 | 7.51 | 7.57 | 7.57 | -0.13% | 2,681,360 |
| Jul 30, 2026 | 7.60 | 7.70 | 7.55 | 7.58 | 7.58 | -0.52% | 3,720,960 |
| Jul 29, 2026 | 7.45 | 7.65 | 7.44 | 7.62 | 7.62 | 1.60% | 5,183,286 |
| Jul 28, 2026 | 7.42 | 7.65 | 7.38 | 7.50 | 7.50 | -1.19% | 3,080,600 |
| Jul 27, 2026 | 7.52 | 7.60 | 7.44 | 7.59 | 7.59 | 0.66% | 4,291,100 |
| Jul 24, 2026 | 7.60 | 7.60 | 7.42 | 7.54 | 7.54 | -0.66% | 6,422,400 |
| Jul 23, 2026 | 7.39 | 7.66 | 7.28 | 7.59 | 7.59 | 3.69% | 8,046,860 |
| Jul 22, 2026 | 7.25 | 7.38 | 7.20 | 7.32 | 7.32 | 0.97% | 6,953,602 |
| Jul 21, 2026 | 7.07 | 7.28 | 6.98 | 7.25 | 7.25 | 3.72% | 6,608,670 |
| Jul 20, 2026 | 6.95 | 6.99 | 6.73 | 6.99 | 6.99 | 2.64% | 4,740,390 |
| Jul 17, 2026 | 6.95 | 6.95 | 6.68 | 6.81 | 6.81 | -1.87% | 2,752,660 |
| Jul 16, 2026 | 6.87 | 6.99 | 6.82 | 6.94 | 6.94 | 0.29% | 2,343,500 |
| Jul 15, 2026 | 6.78 | 6.95 | 6.72 | 6.92 | 6.92 | 2.22% | 3,440,167 |
| Jul 14, 2026 | 6.78 | 6.84 | 6.52 | 6.77 | 6.77 | -1.02% | 6,737,675 |
| Jul 13, 2026 | 7.06 | 7.06 | 6.76 | 6.84 | 6.84 | -2.01% | 3,688,357 |
| Jul 10, 2026 | 6.95 | 7.10 | 6.93 | 6.98 | 6.98 | 0.43% | 1,683,561 |
| Jul 9, 2026 | 7.05 | 7.05 | 6.83 | 6.95 | 6.95 | -1.42% | 5,242,727 |
| Jul 8, 2026 | 7.17 | 7.17 | 6.99 | 7.05 | 7.05 | -1.40% | 2,558,200 |
| Jul 7, 2026 | 7.19 | 7.32 | 7.10 | 7.15 | 7.15 | 0.70% | 4,685,860 |
| Jul 6, 2026 | 7.15 | 7.19 | 7.01 | 7.10 | 7.10 | 0.57% | 4,345,054 |
| Jul 3, 2026 | 6.77 | 7.11 | 6.77 | 7.06 | 7.06 | 3.67% | 4,061,060 |
| Jul 2, 2026 | 6.90 | 6.96 | 6.76 | 6.81 | 6.81 | -1.30% | 6,298,026 |
| Jun 30, 2026 | 7.01 | 7.16 | 6.83 | 6.90 | 6.90 | -2.13% | 7,200,992 |
| Jun 29, 2026 | 7.32 | 7.32 | 6.92 | 7.05 | 7.05 | -3.03% | 7,528,285 |
| Jun 26, 2026 | 7.16 | 7.37 | 7.16 | 7.27 | 7.27 | 0.28% | 5,197,945 |
| Jun 25, 2026 | 7.40 | 7.52 | 7.15 | 7.25 | 7.25 | -0.46% | 9,005,297 |
| Jun 24, 2026 | 7.67 | 7.85 | 7.43 | 7.51 | 7.28 | -2.09% | 4,755,800 |
| Jun 23, 2026 | 7.97 | 8.10 | 7.60 | 7.67 | 7.44 | -4.72% | 5,947,000 |
| Jun 22, 2026 | 7.80 | 8.12 | 7.75 | 8.05 | 7.81 | 0.62% | 6,411,005 |
| Jun 18, 2026 | 8.20 | 8.20 | 7.91 | 8.00 | 7.76 | -2.32% | 8,910,827 |
| Jun 17, 2026 | 7.99 | 8.23 | 7.99 | 8.19 | 7.94 | 1.49% | 8,832,332 |
| Jun 16, 2026 | 8.34 | 8.34 | 8.04 | 8.07 | 7.83 | -2.77% | 6,718,641 |
| Jun 15, 2026 | 7.98 | 8.30 | 7.98 | 8.30 | 8.05 | 5.46% | 11,865,790 |
| Jun 12, 2026 | 7.70 | 7.90 | 7.67 | 7.87 | 7.63 | 2.74% | 3,880,610 |
| Jun 11, 2026 | 7.72 | 7.81 | 7.54 | 7.66 | 7.43 | -1.54% | 6,094,710 |