Advertisement
U.S. markets open in 4 hours

Zoomlion Heavy Industry Science and Technology Co., Ltd. (1157.HK)

HKSE - HKSE Delayed Price. Currency in HKD
4.850+0.060 (+1.25%)
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.8004.9104.7504.8504.8504,715,000
Mar 27, 20244.9304.9804.7904.7904.7906,040,620
Mar 26, 20244.9905.0304.9204.9304.9303,651,295
Mar 25, 20244.8005.0304.8004.9404.9408,720,000
Mar 22, 20244.8204.8904.7504.8004.8007,111,973
Mar 21, 20244.8404.8804.8104.8204.8207,587,437
Mar 20, 20245.0005.0004.7804.8204.82012,936,800
Mar 19, 20245.0005.0304.9404.9504.9507,504,077
Mar 18, 20244.9705.1404.9405.0105.0105,929,080
Mar 15, 20245.0405.0704.9504.9704.97012,591,474
Mar 14, 20244.9905.1504.9805.0805.08012,911,380
Mar 13, 20245.1205.1204.9204.9904.99012,823,143
Mar 12, 20245.1905.2105.0305.1305.13018,526,763
Mar 11, 20245.3205.3705.0805.1905.19016,046,900
Mar 08, 20245.3805.3805.1905.3505.3507,551,480
Mar 07, 20245.3405.4205.2805.3805.3809,251,270
Mar 06, 20245.0005.3605.0005.3105.31016,332,015
Mar 05, 20245.0105.0804.9605.0205.0204,241,246
Mar 04, 20245.0505.1204.9805.0105.01010,816,000
Mar 01, 20245.0605.1504.9905.0505.0507,898,000
Feb 29, 20244.9505.1604.9405.0605.0607,009,500
Feb 28, 20245.0705.1204.9204.9604.9608,186,100
Feb 27, 20245.1405.1405.0205.0705.0708,488,080
Feb 26, 20245.1805.2405.1105.1405.1407,636,120
Feb 23, 20245.2305.2805.0805.2205.22019,203,044
Feb 22, 20245.0605.2805.0405.2405.24010,202,280
Feb 21, 20245.0605.3305.0105.0505.05018,794,734
Feb 20, 20244.7905.1304.7305.1205.12022,546,740
Feb 19, 20244.7304.8704.7304.7804.7808,374,500
Feb 16, 20244.6004.7504.5604.7304.7302,925,660
Feb 15, 20244.6504.6704.5304.6004.6002,529,300
Feb 14, 20244.6904.6904.5304.6504.6501,895,300
Feb 09, 20244.6804.6804.6804.6804.680-
Feb 08, 20244.7804.8904.6704.7504.7509,913,800
Feb 07, 20244.9504.9604.7804.8004.80019,286,187
Feb 06, 20244.4804.9904.4704.9304.93030,859,300
Feb 05, 20244.3904.5204.3204.4804.48016,226,030
Feb 02, 20244.1304.4004.1304.3704.37020,988,600
Feb 01, 20244.2004.2104.0904.1304.13010,045,004
Jan 31, 20244.1704.2204.1104.1604.1608,339,260
Jan 30, 20244.2504.2504.1604.1704.1708,310,800
Jan 29, 20244.1504.3804.1504.2204.22028,853,000
Jan 26, 20244.2104.2204.1104.1504.15013,292,800
Jan 25, 20244.0004.2203.9204.1704.17023,526,380
Jan 24, 20243.8904.0803.8904.0204.02016,975,900
Jan 23, 20243.9203.9403.7703.8403.8409,400,000
Jan 22, 20244.0304.0403.8703.9203.9208,260,271
Jan 19, 20244.1204.1804.0104.0104.0105,209,700
Jan 18, 20244.1404.2004.0804.1304.1308,030,400
Jan 17, 20244.1104.2304.0904.1404.14017,021,726
Jan 16, 20243.9804.1403.9604.0904.0909,415,320
Jan 15, 20243.9603.9603.9603.9603.960-
Jan 12, 20243.9804.0303.9403.9903.9903,188,060
Jan 11, 20244.0104.0303.9603.9903.9903,089,033
Jan 10, 20244.1404.1403.9804.0204.0205,701,200
Jan 09, 20244.0604.1004.0404.0904.0902,507,200
Jan 08, 20244.1604.1704.0704.0804.0802,369,812
Jan 05, 20244.1704.2204.1504.1604.1601,950,618
Jan 04, 20244.2504.2604.1604.2204.2203,023,060
Jan 03, 20244.2804.3004.2104.2904.2902,479,400
Jan 02, 20244.3204.3404.2404.2904.2903,210,103
Dec 29, 20234.2704.3004.2104.3004.3004,037,889
Dec 28, 20234.2004.2504.1904.2504.2502,431,060
Dec 27, 20234.0904.2104.0904.2004.2005,281,400
Dec 22, 20234.0804.1504.0804.0904.0903,255,705
Dec 21, 20234.0804.1104.0104.0804.0803,300,961
Dec 20, 20234.0404.1404.0404.0504.0502,300,218
Dec 19, 20234.0204.0703.9804.0404.0402,252,940
Dec 18, 20234.0604.0904.0304.0304.0302,130,295
Dec 15, 20233.9504.0903.9404.0404.0405,404,360
Dec 14, 20233.9503.9903.9003.9803.9804,134,920
Dec 13, 20233.9403.9603.8603.9203.9203,183,800
Dec 12, 20234.0304.0303.9103.9403.9404,508,232
Dec 11, 20233.9703.9903.8903.9703.9702,243,000
Dec 08, 20234.0504.0703.9804.0004.0001,913,400
Dec 07, 20233.9804.0403.9304.0004.0002,227,650
Dec 06, 20234.0304.1003.9503.9803.9806,458,364
Dec 05, 20234.0404.0603.9304.0404.0406,961,360
Dec 04, 20234.0704.1104.0204.0604.0602,331,500
Dec 01, 20234.1704.1704.0704.0904.0902,798,800
Nov 30, 20234.0504.2004.0504.1604.1605,161,310
Nov 29, 20234.1304.1304.0104.0504.0503,525,000
Nov 28, 20234.1504.1604.0904.0904.0901,498,072
Nov 27, 20234.1004.1904.0704.1504.1503,738,600
Nov 24, 20234.1404.1404.0504.0904.0902,664,720
Nov 23, 20234.0604.1604.0604.1504.1501,738,800
Nov 22, 20234.1904.2004.0704.1004.1003,095,576
Nov 21, 20234.2504.3204.1804.1904.1904,284,988
Nov 20, 20234.2304.2304.1504.2104.2101,980,094
Nov 17, 20234.2004.2004.1404.2004.2001,900,600
Nov 16, 20234.2304.2604.1804.2204.2202,094,598
Nov 15, 20234.1904.2604.1404.2604.2606,791,780
Nov 14, 20234.0804.1204.0704.1104.1101,596,660
Nov 13, 20234.1004.1004.0404.0704.0701,345,151
Nov 10, 20234.1304.1404.0604.1004.1001,692,700
Nov 09, 20234.1004.1204.0504.0904.0904,633,800
Nov 08, 20234.0604.1404.0604.0804.0803,116,784
Nov 07, 20234.1104.1704.0604.0604.0602,652,157
Nov 06, 20234.1004.1904.1004.1604.1604,215,850
Nov 03, 20234.0804.1404.0604.1004.1002,401,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...