Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 6.98
+0.03 (0.43%)
Jul 10, 2026, 4:08 PM HKT
HKG:1157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.98 | 7.98 | 7.72 | 7.78 | 7.55 | -2.51% | 4,776,700 |
| Jun 9, 2026 | 8.07 | 8.07 | 7.85 | 7.98 | 7.74 | 0.13% | 9,655,425 |
| Jun 8, 2026 | 7.60 | 8.20 | 7.59 | 7.97 | 7.73 | 3.51% | 23,528,093 |
| Jun 5, 2026 | 7.70 | 7.84 | 7.63 | 7.70 | 7.47 | -0.52% | 6,663,098 |
| Jun 4, 2026 | 7.57 | 7.84 | 7.45 | 7.74 | 7.51 | 2.11% | 10,730,040 |
| Jun 3, 2026 | 7.38 | 7.62 | 7.31 | 7.58 | 7.35 | 2.85% | 12,689,100 |
| Jun 2, 2026 | 7.20 | 7.42 | 7.13 | 7.37 | 7.15 | 1.52% | 12,128,200 |
| Jun 1, 2026 | 7.21 | 7.26 | 7.13 | 7.26 | 7.04 | 0.69% | 6,271,871 |
| May 29, 2026 | 7.25 | 7.34 | 7.18 | 7.21 | 6.99 | -0.28% | 9,046,580 |
| May 28, 2026 | 7.42 | 7.42 | 7.10 | 7.23 | 7.01 | -2.43% | 12,170,800 |
| May 27, 2026 | 7.50 | 7.58 | 7.38 | 7.41 | 7.19 | -2.24% | 5,474,872 |
| May 26, 2026 | 7.50 | 7.62 | 7.39 | 7.58 | 7.35 | 1.88% | 7,910,900 |
| May 22, 2026 | 7.44 | 7.54 | 7.26 | 7.44 | 7.22 | - | 7,135,128 |
| May 21, 2026 | 7.41 | 7.61 | 7.35 | 7.44 | 7.22 | -0.13% | 6,396,622 |
| May 20, 2026 | 7.45 | 7.45 | 7.27 | 7.45 | 7.23 | - | 7,321,244 |
| May 19, 2026 | 7.54 | 7.54 | 7.31 | 7.45 | 7.23 | -0.93% | 8,601,521 |
| May 18, 2026 | 7.75 | 7.75 | 7.50 | 7.52 | 7.29 | -2.84% | 6,376,300 |
| May 15, 2026 | 7.80 | 7.86 | 7.66 | 7.74 | 7.51 | -0.77% | 6,909,500 |
| May 14, 2026 | 8.18 | 8.20 | 7.75 | 7.80 | 7.56 | -4.65% | 15,813,870 |
| May 13, 2026 | 8.16 | 8.27 | 8.10 | 8.18 | 7.93 | -0.37% | 6,304,980 |
| May 12, 2026 | 8.45 | 8.57 | 8.16 | 8.21 | 7.96 | -2.61% | 8,908,601 |
| May 11, 2026 | 8.03 | 8.58 | 8.02 | 8.43 | 8.18 | 6.31% | 18,851,780 |
| May 8, 2026 | 8.06 | 8.06 | 7.85 | 7.93 | 7.69 | -2.94% | 20,445,320 |
| May 7, 2026 | 8.16 | 8.20 | 8.05 | 8.17 | 7.92 | 1.11% | 5,671,826 |
| May 6, 2026 | 7.98 | 8.10 | 7.85 | 8.08 | 7.84 | 1.00% | 4,633,900 |
| May 5, 2026 | 8.02 | 8.04 | 7.85 | 8.00 | 7.76 | -0.12% | 2,045,880 |
| May 4, 2026 | 7.95 | 8.07 | 7.94 | 8.01 | 7.77 | 1.78% | 4,593,450 |
| Apr 30, 2026 | 8.24 | 8.28 | 7.81 | 7.87 | 7.63 | -4.49% | 15,180,900 |
| Apr 29, 2026 | 8.25 | 8.33 | 7.96 | 8.24 | 7.99 | -1.44% | 14,816,600 |
| Apr 28, 2026 | 8.28 | 8.40 | 8.14 | 8.36 | 8.11 | 1.70% | 7,771,100 |