Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 5.09
+0.02 (0.30%)
Oct 26, 2026, 4:08 PM HKT
HKG:1157 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.07 | 5.13 | 4.99 | 5.09 | 5.09 | 0.30% | 4,149,260 |
| Oct 23, 2026 | 5.09 | 5.09 | 4.94 | 5.07 | 5.07 | -0.29% | 11,731,000 |
| Oct 22, 2026 | 5.14 | 5.14 | 5.02 | 5.09 | 5.09 | -1.07% | 5,455,474 |
| Oct 21, 2026 | 5.24 | 5.28 | 5.12 | 5.14 | 5.14 | -1.91% | 4,807,268 |
| Oct 20, 2026 | 5.36 | 5.37 | 5.19 | 5.24 | 5.24 | -1.13% | 10,092,758 |
| Oct 16, 2026 | 5.35 | 5.39 | 5.27 | 5.30 | 5.30 | 0.28% | 3,432,943 |
| Oct 15, 2026 | 5.42 | 5.45 | 5.18 | 5.29 | 5.29 | -3.29% | 9,407,920 |
| Oct 14, 2026 | 5.59 | 5.59 | 5.46 | 5.47 | 5.47 | -1.09% | 3,295,274 |
| Oct 13, 2026 | 5.59 | 5.59 | 5.46 | 5.53 | 5.53 | -1.69% | 4,514,805 |
| Oct 12, 2026 | 5.65 | 5.72 | 5.58 | 5.62 | 5.62 | -0.18% | 4,120,957 |
| Oct 9, 2026 | 5.56 | 5.66 | 5.54 | 5.63 | 5.63 | 0.36% | 5,249,089 |
| Oct 8, 2026 | 5.62 | 5.71 | 5.59 | 5.61 | 5.61 | -0.80% | 2,541,900 |
| Oct 7, 2026 | 5.75 | 5.75 | 5.62 | 5.66 | 5.66 | 0.62% | 1,098,200 |
| Oct 6, 2026 | 5.65 | 5.75 | 5.62 | 5.62 | 5.62 | -0.44% | 1,915,200 |
| Oct 5, 2026 | 5.69 | 5.69 | 5.50 | 5.65 | 5.65 | -0.79% | 1,508,140 |
| 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 |