Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong · Delayed Price · Currency is HKD 8.21
-0.22 (-2.61%)
May 12, 2026, 4:08 PM HKT
HKG:1157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.03 | 8.57 | 8.03 | 8.29 | - | -1.66% | 1,128,175 |
| 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% | 20,445,324 |
| 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% | 15,537,368 |
| 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 |
| Mar 16, 2026 | 9.21 | 9.21 | 8.89 | 9.04 | 9.04 | -1.85% | 10,005,032 |
| Mar 13, 2026 | 9.30 | 9.51 | 9.19 | 9.21 | 9.21 | -1.92% | 8,096,000 |
| Mar 12, 2026 | 9.77 | 9.77 | 9.33 | 9.39 | 9.39 | -3.89% | 8,615,292 |
| Mar 11, 2026 | 9.89 | 9.89 | 9.66 | 9.77 | 9.77 | -1.21% | 9,274,790 |
| Mar 10, 2026 | 9.48 | 10.03 | 9.48 | 9.89 | 9.89 | 5.66% | 18,042,850 |
| Mar 9, 2026 | 9.70 | 9.70 | 9.16 | 9.36 | 9.36 | -5.07% | 14,650,615 |
| Mar 6, 2026 | 9.71 | 9.97 | 9.65 | 9.86 | 9.86 | 1.13% | 6,299,800 |
| Mar 5, 2026 | 9.85 | 10.09 | 9.70 | 9.75 | 9.75 | 1.25% | 16,612,800 |
| Mar 4, 2026 | 9.69 | 9.82 | 9.48 | 9.63 | 9.63 | -0.72% | 12,884,420 |
| Mar 3, 2026 | 10.31 | 10.35 | 9.61 | 9.70 | 9.70 | -5.92% | 28,974,380 |
| Mar 2, 2026 | 10.40 | 10.47 | 10.13 | 10.31 | 10.31 | -1.43% | 14,718,260 |
| Feb 27, 2026 | 10.41 | 10.52 | 10.26 | 10.46 | 10.46 | 0.48% | 10,166,837 |
| Feb 26, 2026 | 10.30 | 10.49 | 10.28 | 10.41 | 10.41 | 1.56% | 10,686,450 |