Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 7.26
+0.05 (0.69%)
Jun 1, 2026, 4:08 PM HKT
HKG:1157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.21 | 7.26 | 7.13 | 7.26 | 7.26 | 0.69% | 6,271,871 |
| May 29, 2026 | 7.25 | 7.34 | 7.18 | 7.21 | 7.21 | -0.28% | 9,046,580 |
| May 28, 2026 | 7.42 | 7.42 | 7.10 | 7.23 | 7.23 | -2.43% | 12,170,800 |
| May 27, 2026 | 7.50 | 7.58 | 7.38 | 7.41 | 7.41 | -2.24% | 5,474,872 |
| May 26, 2026 | 7.50 | 7.62 | 7.39 | 7.58 | 7.58 | 1.88% | 7,910,900 |
| May 22, 2026 | 7.44 | 7.54 | 7.26 | 7.44 | 7.44 | - | 7,135,128 |
| May 21, 2026 | 7.41 | 7.61 | 7.35 | 7.44 | 7.44 | -0.13% | 6,396,622 |
| May 20, 2026 | 7.45 | 7.45 | 7.27 | 7.45 | 7.45 | - | 7,321,244 |
| May 19, 2026 | 7.54 | 7.54 | 7.31 | 7.45 | 7.45 | -0.93% | 8,601,521 |
| May 18, 2026 | 7.75 | 7.75 | 7.50 | 7.52 | 7.52 | -2.84% | 6,376,300 |
| May 15, 2026 | 7.80 | 7.86 | 7.66 | 7.74 | 7.74 | -0.77% | 6,909,500 |
| May 14, 2026 | 8.18 | 8.20 | 7.75 | 7.80 | 7.80 | -4.65% | 15,813,870 |
| May 13, 2026 | 8.16 | 8.27 | 8.10 | 8.18 | 8.18 | -0.37% | 6,304,980 |
| May 12, 2026 | 8.45 | 8.57 | 8.16 | 8.21 | 8.21 | -2.61% | 8,908,601 |
| May 11, 2026 | 8.03 | 8.58 | 8.02 | 8.43 | 8.43 | 6.31% | 18,851,780 |
| May 8, 2026 | 8.06 | 8.06 | 7.85 | 7.93 | 7.93 | -2.94% | 20,445,320 |
| May 7, 2026 | 8.16 | 8.20 | 8.05 | 8.17 | 8.17 | 1.11% | 5,671,826 |
| May 6, 2026 | 7.98 | 8.10 | 7.85 | 8.08 | 8.08 | 1.00% | 4,633,900 |
| May 5, 2026 | 8.02 | 8.04 | 7.85 | 8.00 | 8.00 | -0.12% | 2,045,880 |
| May 4, 2026 | 7.95 | 8.07 | 7.94 | 8.01 | 8.01 | 1.78% | 4,593,450 |
| Apr 30, 2026 | 8.24 | 8.28 | 7.81 | 7.87 | 7.87 | -4.49% | 15,180,900 |
| Apr 29, 2026 | 8.25 | 8.33 | 7.96 | 8.24 | 8.24 | -1.44% | 14,816,600 |
| Apr 28, 2026 | 8.28 | 8.40 | 8.14 | 8.36 | 8.36 | 1.70% | 7,771,100 |
| Apr 27, 2026 | 8.31 | 8.31 | 8.17 | 8.22 | 8.22 | -0.72% | 4,495,564 |
| Apr 24, 2026 | 8.16 | 8.29 | 8.02 | 8.28 | 8.28 | 1.22% | 6,803,887 |
| Apr 23, 2026 | 8.30 | 8.35 | 8.09 | 8.18 | 8.18 | -0.73% | 15,537,360 |
| Apr 22, 2026 | 8.36 | 8.36 | 8.15 | 8.24 | 8.24 | -2.83% | 14,517,740 |
| Apr 21, 2026 | 8.46 | 8.48 | 8.32 | 8.48 | 8.48 | 1.07% | 7,573,300 |
| Apr 20, 2026 | 8.26 | 8.41 | 8.21 | 8.39 | 8.39 | 1.08% | 11,935,000 |
| Apr 17, 2026 | 8.59 | 8.59 | 8.20 | 8.30 | 8.30 | -2.70% | 17,955,440 |
| Apr 16, 2026 | 8.92 | 8.96 | 8.37 | 8.53 | 8.53 | -4.69% | 25,282,220 |
| Apr 15, 2026 | 8.94 | 9.10 | 8.94 | 8.95 | 8.95 | 0.11% | 6,804,487 |
| Apr 14, 2026 | 9.00 | 9.10 | 8.86 | 8.94 | 8.94 | -0.22% | 9,086,118 |
| Apr 13, 2026 | 9.10 | 9.17 | 8.90 | 8.96 | 8.96 | -2.93% | 8,769,149 |
| Apr 10, 2026 | 9.22 | 9.36 | 9.09 | 9.23 | 9.23 | 1.32% | 10,748,880 |
| Apr 9, 2026 | 9.13 | 9.26 | 8.95 | 9.11 | 9.11 | -0.33% | 9,673,660 |
| Apr 8, 2026 | 9.26 | 9.26 | 8.86 | 9.14 | 9.14 | 4.70% | 16,964,950 |
| Apr 2, 2026 | 9.00 | 9.00 | 8.57 | 8.73 | 8.73 | -1.91% | 10,117,690 |
| Apr 1, 2026 | 8.90 | 9.09 | 8.79 | 8.90 | 8.90 | 2.89% | 13,516,720 |
| Mar 31, 2026 | 8.46 | 8.86 | 8.46 | 8.65 | 8.65 | 2.25% | 15,038,390 |
| Mar 30, 2026 | 8.59 | 8.64 | 8.30 | 8.46 | 8.46 | -2.08% | 11,550,340 |
| 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 |