Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 5.69
-0.07 (-1.22%)
Oct 2, 2026, 4:08 PM HKT
HKG:1157 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.86 | 5.86 | 5.61 | 5.69 | 5.69 | -1.22% | 2,743,111 |
| Sep 30, 2026 | 5.63 | 5.81 | 5.63 | 5.76 | 5.76 | 0.79% | 4,196,800 |
| Sep 29, 2026 | 5.64 | 5.72 | 5.55 | 5.72 | 5.72 | 2.42% | 6,436,400 |
| Sep 28, 2026 | 5.63 | 5.70 | 5.55 | 5.58 | 5.58 | -0.80% | 4,657,600 |
| Sep 25, 2026 | 5.60 | 5.64 | 5.47 | 5.63 | 5.63 | 0.45% | 2,195,061 |
| Sep 24, 2026 | 5.55 | 5.65 | 5.54 | 5.60 | 5.60 | 0.18% | 5,917,000 |
| Sep 23, 2026 | 5.74 | 5.75 | 5.55 | 5.59 | 5.59 | -2.53% | 6,971,600 |
| Sep 22, 2026 | 5.89 | 5.89 | 5.73 | 5.74 | 5.74 | -2.05% | 7,598,748 |
| Sep 21, 2026 | 5.82 | 5.87 | 5.77 | 5.86 | 5.86 | -0.26% | 2,463,795 |
| Sep 18, 2026 | 5.72 | 5.87 | 5.72 | 5.87 | 5.87 | 2.35% | 5,501,400 |
| Sep 17, 2026 | 5.80 | 5.82 | 5.67 | 5.74 | 5.74 | -0.78% | 5,879,198 |
| Sep 16, 2026 | 5.80 | 5.94 | 5.66 | 5.78 | 5.78 | -1.03% | 6,883,700 |
| Sep 15, 2026 | 5.92 | 5.93 | 5.82 | 5.84 | 5.84 | -1.85% | 6,714,600 |
| Sep 14, 2026 | 5.95 | 6.00 | 5.93 | 5.95 | 5.95 | -0.92% | 4,951,000 |
| Sep 11, 2026 | 6.01 | 6.06 | 5.91 | 6.01 | 6.01 | -0.50% | 5,750,074 |
| Sep 10, 2026 | 6.15 | 6.15 | 6.02 | 6.04 | 6.04 | -1.87% | 5,998,600 |
| Sep 9, 2026 | 6.00 | 6.15 | 5.96 | 6.15 | 6.15 | 2.07% | 3,406,180 |
| Sep 8, 2026 | 6.00 | 6.03 | 5.93 | 6.03 | 6.03 | 1.43% | 2,778,489 |
| Sep 7, 2026 | 6.08 | 6.08 | 5.94 | 5.94 | 5.94 | -1.33% | 2,300,800 |
| Sep 4, 2026 | 5.90 | 6.03 | 5.90 | 6.02 | 6.02 | 2.21% | 7,697,000 |
| Sep 3, 2026 | 5.93 | 6.05 | 5.88 | 5.89 | 5.89 | -0.67% | 9,264,660 |
| Sep 2, 2026 | 6.10 | 6.10 | 5.89 | 5.93 | 5.93 | -2.55% | 8,023,000 |
| Sep 1, 2026 | 6.13 | 6.20 | 6.04 | 6.09 | 6.09 | -0.16% | 8,174,460 |
| Aug 31, 2026 | 6.26 | 6.34 | 6.07 | 6.10 | 6.10 | -3.33% | 18,703,866 |
| Aug 28, 2026 | 6.71 | 6.78 | 6.16 | 6.31 | 6.31 | -9.35% | 34,553,600 |
| Aug 27, 2026 | 6.95 | 7.04 | 6.83 | 6.96 | 6.96 | 1.24% | 3,613,300 |
| Aug 26, 2026 | 7.00 | 7.04 | 6.86 | 6.87 | 6.87 | -1.86% | 4,332,400 |
| Aug 25, 2026 | 6.96 | 7.07 | 6.87 | 7.00 | 7.00 | -0.71% | 3,398,414 |
| Aug 24, 2026 | 7.10 | 7.29 | 6.92 | 7.05 | 7.05 | -1.05% | 8,370,034 |
| 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 |