HKSE - Delayed Quote • HKD
Zoomlion Heavy Industry Science and Technology Co., Ltd. (1157.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.810 | 6.180 | 5.790 | 6.180 | 6.180 | 24,136,940 |
| Apr 25, 2024 | 5.830 | 5.880 | 5.750 | 5.790 | 5.790 | 7,792,706 |
| Apr 24, 2024 | 5.720 | 5.840 | 5.670 | 5.830 | 5.830 | 19,456,520 |
| Apr 23, 2024 | 5.900 | 5.900 | 5.670 | 5.710 | 5.710 | 16,975,836 |
| Apr 22, 2024 | 6.290 | 6.290 | 5.840 | 5.900 | 5.900 | 23,065,611 |
| Apr 19, 2024 | 6.300 | 6.320 | 6.150 | 6.190 | 6.190 | 9,739,113 |
| Apr 18, 2024 | 6.250 | 6.420 | 6.220 | 6.270 | 6.270 | 15,488,580 |
| Apr 17, 2024 | 6.120 | 6.280 | 5.940 | 6.220 | 6.220 | 17,279,400 |
| Apr 16, 2024 | 6.170 | 6.190 | 6.010 | 6.120 | 6.120 | 21,108,000 |
| Apr 15, 2024 | 5.930 | 6.210 | 5.920 | 6.170 | 6.170 | 16,493,446 |
| Apr 12, 2024 | 6.150 | 6.200 | 5.980 | 6.040 | 6.040 | 12,156,264 |
| Apr 11, 2024 | 5.860 | 6.250 | 5.790 | 6.150 | 6.150 | 26,332,243 |
| Apr 10, 2024 | 5.750 | 5.890 | 5.740 | 5.880 | 5.880 | 26,364,358 |
| Apr 9, 2024 | 5.620 | 5.770 | 5.560 | 5.640 | 5.640 | 12,272,532 |
| Apr 8, 2024 | 5.200 | 5.680 | 5.160 | 5.550 | 5.550 | 40,011,020 |
| Apr 5, 2024 | 5.320 | 5.340 | 5.130 | 5.190 | 5.190 | 4,395,200 |
| Apr 3, 2024 | 5.270 | 5.360 | 5.180 | 5.320 | 5.320 | 9,222,000 |
| Apr 2, 2024 | 5.090 | 5.320 | 5.080 | 5.270 | 5.270 | 16,730,600 |
| Mar 28, 2024 | 4.800 | 4.910 | 4.750 | 4.850 | 4.850 | 4,715,000 |
| Mar 27, 2024 | 4.930 | 4.980 | 4.790 | 4.790 | 4.790 | 6,040,620 |
| Mar 26, 2024 | 4.990 | 5.030 | 4.920 | 4.930 | 4.930 | 3,651,295 |
| Mar 25, 2024 | 4.800 | 5.030 | 4.800 | 4.940 | 4.940 | 8,720,000 |
| Mar 22, 2024 | 4.820 | 4.890 | 4.750 | 4.800 | 4.800 | 7,111,973 |
| Mar 21, 2024 | 4.840 | 4.880 | 4.810 | 4.820 | 4.820 | 7,587,437 |
| Mar 20, 2024 | 5.000 | 5.000 | 4.780 | 4.820 | 4.820 | 12,936,800 |
| Mar 19, 2024 | 5.000 | 5.030 | 4.940 | 4.950 | 4.950 | 7,504,077 |
| Mar 18, 2024 | 4.970 | 5.140 | 4.940 | 5.010 | 5.010 | 5,929,080 |
| Mar 15, 2024 | 5.040 | 5.070 | 4.950 | 4.970 | 4.970 | 12,591,474 |
| Mar 14, 2024 | 4.990 | 5.150 | 4.980 | 5.080 | 5.080 | 12,911,380 |
| Mar 13, 2024 | 5.120 | 5.120 | 4.920 | 4.990 | 4.990 | 12,823,143 |
| Mar 12, 2024 | 5.190 | 5.210 | 5.030 | 5.130 | 5.130 | 18,526,763 |
| Mar 11, 2024 | 5.320 | 5.370 | 5.080 | 5.190 | 5.190 | 16,046,900 |
| Mar 8, 2024 | 5.380 | 5.380 | 5.190 | 5.350 | 5.350 | 7,551,480 |
| Mar 7, 2024 | 5.340 | 5.420 | 5.280 | 5.380 | 5.380 | 9,251,270 |
| Mar 6, 2024 | 5.000 | 5.360 | 5.000 | 5.310 | 5.310 | 16,332,015 |
| Mar 5, 2024 | 5.010 | 5.080 | 4.960 | 5.020 | 5.020 | 4,241,246 |
| Mar 4, 2024 | 5.050 | 5.120 | 4.980 | 5.010 | 5.010 | 10,816,000 |
| Mar 1, 2024 | 5.060 | 5.150 | 4.990 | 5.050 | 5.050 | 7,898,000 |
| Feb 29, 2024 | 4.950 | 5.160 | 4.940 | 5.060 | 5.060 | 7,009,500 |
| Feb 28, 2024 | 5.070 | 5.120 | 4.920 | 4.960 | 4.960 | 8,186,100 |
| Feb 27, 2024 | 5.140 | 5.140 | 5.020 | 5.070 | 5.070 | 8,488,080 |
| Feb 26, 2024 | 5.180 | 5.240 | 5.110 | 5.140 | 5.140 | 7,636,120 |
| Feb 23, 2024 | 5.230 | 5.280 | 5.080 | 5.220 | 5.220 | 19,203,044 |
| Feb 22, 2024 | 5.060 | 5.280 | 5.040 | 5.240 | 5.240 | 10,202,280 |
| Feb 21, 2024 | 5.060 | 5.330 | 5.010 | 5.050 | 5.050 | 18,794,734 |
| Feb 20, 2024 | 4.790 | 5.130 | 4.730 | 5.120 | 5.120 | 22,546,740 |
| Feb 19, 2024 | 4.730 | 4.870 | 4.730 | 4.780 | 4.780 | 8,374,500 |
| Feb 16, 2024 | 4.600 | 4.750 | 4.560 | 4.730 | 4.730 | 2,925,660 |
| Feb 15, 2024 | 4.650 | 4.670 | 4.530 | 4.600 | 4.600 | 2,529,300 |
| Feb 14, 2024 | 4.690 | 4.690 | 4.530 | 4.650 | 4.650 | 1,895,300 |
| Feb 9, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| Feb 8, 2024 | 4.780 | 4.890 | 4.670 | 4.750 | 4.750 | 9,913,800 |
| Feb 7, 2024 | 4.950 | 4.960 | 4.780 | 4.800 | 4.800 | 19,286,187 |
| Feb 6, 2024 | 4.480 | 4.990 | 4.470 | 4.930 | 4.930 | 30,859,300 |
| Feb 5, 2024 | 4.390 | 4.520 | 4.320 | 4.480 | 4.480 | 16,226,030 |
| Feb 2, 2024 | 4.130 | 4.400 | 4.130 | 4.370 | 4.370 | 20,988,600 |
| Feb 1, 2024 | 4.200 | 4.210 | 4.090 | 4.130 | 4.130 | 10,045,004 |
| Jan 31, 2024 | 4.170 | 4.220 | 4.110 | 4.160 | 4.160 | 8,339,260 |
| Jan 30, 2024 | 4.250 | 4.250 | 4.160 | 4.170 | 4.170 | 8,310,800 |
| Jan 29, 2024 | 4.150 | 4.380 | 4.150 | 4.220 | 4.220 | 28,853,000 |
| Jan 26, 2024 | 4.210 | 4.220 | 4.110 | 4.150 | 4.150 | 13,292,800 |
| Jan 25, 2024 | 4.000 | 4.220 | 3.920 | 4.170 | 4.170 | 23,526,380 |
| Jan 24, 2024 | 3.890 | 4.080 | 3.890 | 4.020 | 4.020 | 16,975,900 |
| Jan 23, 2024 | 3.920 | 3.940 | 3.770 | 3.840 | 3.840 | 9,400,000 |
| Jan 22, 2024 | 4.030 | 4.040 | 3.870 | 3.920 | 3.920 | 8,260,271 |
| Jan 19, 2024 | 4.120 | 4.180 | 4.010 | 4.010 | 4.010 | 5,209,700 |
| Jan 18, 2024 | 4.140 | 4.200 | 4.080 | 4.130 | 4.130 | 8,030,400 |
| Jan 17, 2024 | 4.110 | 4.230 | 4.090 | 4.140 | 4.140 | 17,021,726 |
| Jan 16, 2024 | 3.980 | 4.140 | 3.960 | 4.090 | 4.090 | 9,415,320 |
| Jan 15, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | - |
| Jan 12, 2024 | 3.980 | 4.030 | 3.940 | 3.990 | 3.990 | 3,188,060 |
| Jan 11, 2024 | 4.010 | 4.030 | 3.960 | 3.990 | 3.990 | 3,089,033 |
| Jan 10, 2024 | 4.140 | 4.140 | 3.980 | 4.020 | 4.020 | 5,701,200 |
| Jan 9, 2024 | 4.060 | 4.100 | 4.040 | 4.090 | 4.090 | 2,507,200 |
| Jan 8, 2024 | 4.160 | 4.170 | 4.070 | 4.080 | 4.080 | 2,369,812 |
| Jan 5, 2024 | 4.170 | 4.220 | 4.150 | 4.160 | 4.160 | 1,950,618 |
| Jan 4, 2024 | 4.250 | 4.260 | 4.160 | 4.220 | 4.220 | 3,023,060 |
| Jan 3, 2024 | 4.280 | 4.300 | 4.210 | 4.290 | 4.290 | 2,479,400 |
| Jan 2, 2024 | 4.320 | 4.340 | 4.240 | 4.290 | 4.290 | 3,210,103 |
| Dec 29, 2023 | 4.270 | 4.300 | 4.210 | 4.300 | 4.300 | 4,037,889 |
| Dec 28, 2023 | 4.200 | 4.250 | 4.190 | 4.250 | 4.250 | 2,431,060 |
| Dec 27, 2023 | 4.090 | 4.210 | 4.090 | 4.200 | 4.200 | 5,281,400 |
| Dec 22, 2023 | 4.080 | 4.150 | 4.080 | 4.090 | 4.090 | 3,255,705 |
| Dec 21, 2023 | 4.080 | 4.110 | 4.010 | 4.080 | 4.080 | 3,300,961 |
| Dec 20, 2023 | 4.040 | 4.140 | 4.040 | 4.050 | 4.050 | 2,300,218 |
| Dec 19, 2023 | 4.020 | 4.070 | 3.980 | 4.040 | 4.040 | 2,252,940 |
| Dec 18, 2023 | 4.060 | 4.090 | 4.030 | 4.030 | 4.030 | 2,130,295 |
| Dec 15, 2023 | 3.950 | 4.090 | 3.940 | 4.040 | 4.040 | 5,404,360 |
| Dec 14, 2023 | 3.950 | 3.990 | 3.900 | 3.980 | 3.980 | 4,134,920 |
| Dec 13, 2023 | 3.940 | 3.960 | 3.860 | 3.920 | 3.920 | 3,183,800 |
| Dec 12, 2023 | 4.030 | 4.030 | 3.910 | 3.940 | 3.940 | 4,508,232 |
| Dec 11, 2023 | 3.970 | 3.990 | 3.890 | 3.970 | 3.970 | 2,243,000 |
| Dec 8, 2023 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 1,913,400 |
| Dec 7, 2023 | 3.980 | 4.040 | 3.930 | 4.000 | 4.000 | 2,227,650 |
| Dec 6, 2023 | 4.030 | 4.100 | 3.950 | 3.980 | 3.980 | 6,458,364 |
| Dec 5, 2023 | 4.040 | 4.060 | 3.930 | 4.040 | 4.040 | 6,961,360 |
| Dec 4, 2023 | 4.070 | 4.110 | 4.020 | 4.060 | 4.060 | 2,331,500 |
| Dec 1, 2023 | 4.170 | 4.170 | 4.070 | 4.090 | 4.090 | 2,798,800 |
| Nov 30, 2023 | 4.050 | 4.200 | 4.050 | 4.160 | 4.160 | 5,161,310 |
| Nov 29, 2023 | 4.130 | 4.130 | 4.010 | 4.050 | 4.050 | 3,525,000 |
| Nov 28, 2023 | 4.150 | 4.160 | 4.090 | 4.090 | 4.090 | 1,498,072 |
| Nov 27, 2023 | 4.100 | 4.190 | 4.070 | 4.150 | 4.150 | 3,738,600 |
| Nov 24, 2023 | 4.140 | 4.140 | 4.050 | 4.090 | 4.090 | 2,664,720 |
| Nov 23, 2023 | 4.060 | 4.160 | 4.060 | 4.150 | 4.150 | 1,738,800 |
| Nov 22, 2023 | 4.190 | 4.200 | 4.070 | 4.100 | 4.100 | 3,095,576 |
| Nov 21, 2023 | 4.250 | 4.320 | 4.180 | 4.190 | 4.190 | 4,284,988 |
| Nov 20, 2023 | 4.230 | 4.230 | 4.150 | 4.210 | 4.210 | 1,980,094 |
| Nov 17, 2023 | 4.200 | 4.200 | 4.140 | 4.200 | 4.200 | 1,900,600 |
| Nov 16, 2023 | 4.230 | 4.260 | 4.180 | 4.220 | 4.220 | 2,094,598 |
| Nov 15, 2023 | 4.190 | 4.260 | 4.140 | 4.260 | 4.260 | 6,791,780 |
| Nov 14, 2023 | 4.080 | 4.120 | 4.070 | 4.110 | 4.110 | 1,596,660 |
| Nov 13, 2023 | 4.100 | 4.100 | 4.040 | 4.070 | 4.070 | 1,345,151 |
| Nov 10, 2023 | 4.130 | 4.140 | 4.060 | 4.100 | 4.100 | 1,692,700 |
| Nov 9, 2023 | 4.100 | 4.120 | 4.050 | 4.090 | 4.090 | 4,633,800 |
| Nov 8, 2023 | 4.060 | 4.140 | 4.060 | 4.080 | 4.080 | 3,116,784 |
| Nov 7, 2023 | 4.110 | 4.170 | 4.060 | 4.060 | 4.060 | 2,652,157 |
| Nov 6, 2023 | 4.100 | 4.190 | 4.100 | 4.160 | 4.160 | 4,215,850 |
| Nov 3, 2023 | 4.080 | 4.140 | 4.060 | 4.100 | 4.100 | 2,401,800 |
| Nov 2, 2023 | 4.120 | 4.120 | 4.040 | 4.050 | 4.050 | 3,399,250 |
| Nov 1, 2023 | 4.060 | 4.130 | 4.020 | 4.120 | 4.120 | 4,769,300 |
| Oct 31, 2023 | 4.140 | 4.140 | 4.040 | 4.060 | 4.060 | 5,083,100 |
| Oct 30, 2023 | 4.140 | 4.140 | 4.020 | 4.140 | 4.140 | 3,820,200 |
| Oct 27, 2023 | 3.930 | 4.150 | 3.930 | 4.140 | 4.140 | 9,186,900 |
| Oct 26, 2023 | 3.910 | 3.980 | 3.850 | 3.960 | 3.960 | 2,950,400 |
| Oct 25, 2023 | 3.900 | 4.050 | 3.850 | 3.870 | 3.870 | 6,006,600 |
| Oct 24, 2023 | 3.810 | 3.860 | 3.740 | 3.770 | 3.770 | 4,279,200 |
| Oct 20, 2023 | 3.840 | 3.880 | 3.810 | 3.810 | 3.810 | 3,246,300 |
| Oct 19, 2023 | 3.960 | 3.960 | 3.860 | 3.870 | 3.870 | 4,874,300 |
| Oct 18, 2023 | 4.090 | 4.090 | 3.960 | 3.980 | 3.980 | 7,752,700 |
| Oct 17, 2023 | 4.140 | 4.140 | 4.050 | 4.090 | 4.090 | 4,584,840 |
| Oct 16, 2023 | 4.120 | 4.160 | 4.070 | 4.090 | 4.090 | 3,781,800 |
| Oct 13, 2023 | 4.170 | 4.170 | 4.050 | 4.130 | 4.130 | 3,921,200 |
| Oct 12, 2023 | 4.090 | 4.190 | 4.080 | 4.180 | 4.180 | 5,877,600 |
| Oct 11, 2023 | 4.080 | 4.130 | 4.010 | 4.030 | 4.030 | 4,193,393 |
| Oct 10, 2023 | 4.180 | 4.280 | 4.050 | 4.090 | 4.090 | 3,868,400 |
| Oct 9, 2023 | 4.180 | 4.190 | 4.090 | 4.100 | 4.100 | 2,901,062 |
| Oct 6, 2023 | 4.080 | 4.120 | 4.080 | 4.110 | 4.110 | 1,179,471 |
| Oct 5, 2023 | 4.030 | 4.100 | 4.030 | 4.080 | 4.080 | 1,386,200 |
| Oct 4, 2023 | 4.090 | 4.100 | 4.010 | 4.030 | 4.030 | 1,245,547 |
| Oct 3, 2023 | 4.260 | 4.260 | 4.070 | 4.130 | 4.130 | 1,648,000 |
| Sep 29, 2023 | 4.280 | 4.280 | 4.220 | 4.260 | 4.260 | 2,128,600 |
| Sep 28, 2023 | 4.140 | 4.280 | 4.140 | 4.260 | 4.260 | 4,037,060 |
| Sep 27, 2023 | 4.260 | 4.300 | 4.200 | 4.200 | 4.200 | 5,662,400 |
| Sep 26, 2023 | 4.120 | 4.290 | 4.120 | 4.260 | 4.260 | 8,982,400 |
| Sep 25, 2023 | 4.170 | 4.220 | 4.110 | 4.120 | 4.120 | 4,741,500 |
| Sep 22, 2023 | 3.950 | 4.220 | 3.950 | 4.210 | 4.210 | 10,529,792 |
| Sep 21, 2023 | 4.050 | 4.050 | 3.980 | 4.010 | 4.010 | 4,845,488 |
| Sep 20, 2023 | 3.990 | 4.040 | 3.930 | 4.020 | 4.020 | 4,239,000 |
| Sep 19, 2023 | 3.950 | 4.050 | 3.940 | 3.970 | 3.970 | 5,509,600 |
| Sep 18, 2023 | 3.910 | 3.920 | 3.870 | 3.900 | 3.900 | 2,318,600 |
| Sep 15, 2023 | 3.950 | 4.020 | 3.910 | 3.910 | 3.910 | 4,197,200 |
| Sep 14, 2023 | 3.970 | 3.990 | 3.920 | 3.940 | 3.940 | 1,958,200 |
| Sep 13, 2023 | 4.000 | 4.040 | 3.920 | 3.930 | 3.930 | 1,609,660 |
| Sep 12, 2023 | 4.030 | 4.070 | 3.970 | 4.000 | 4.000 | 1,436,006 |
| Sep 11, 2023 | 3.980 | 4.050 | 3.920 | 4.020 | 4.020 | 2,835,665 |
| Sep 7, 2023 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 3,226,148 |
| Sep 6, 2023 | 4.120 | 4.150 | 4.030 | 4.080 | 4.080 | 5,750,835 |
| Sep 5, 2023 | 4.040 | 4.170 | 4.020 | 4.100 | 4.100 | 8,964,682 |
| Sep 4, 2023 | 3.890 | 4.030 | 3.850 | 4.020 | 4.020 | 7,341,792 |
| Aug 31, 2023 | 3.760 | 3.930 | 3.740 | 3.750 | 3.750 | 5,905,340 |
| Aug 30, 2023 | 3.790 | 3.800 | 3.680 | 3.710 | 3.710 | 1,891,260 |
| Aug 29, 2023 | 3.650 | 3.790 | 3.650 | 3.780 | 3.780 | 4,612,382 |
| Aug 28, 2023 | 3.700 | 3.780 | 3.640 | 3.640 | 3.640 | 2,403,400 |
| Aug 25, 2023 | 3.610 | 3.670 | 3.600 | 3.600 | 3.600 | 1,373,200 |
| Aug 24, 2023 | 3.630 | 3.680 | 3.580 | 3.630 | 3.630 | 4,969,180 |
| Aug 23, 2023 | 3.620 | 3.640 | 3.540 | 3.620 | 3.620 | 3,319,320 |
| Aug 22, 2023 | 3.600 | 3.660 | 3.550 | 3.640 | 3.640 | 2,789,300 |
| Aug 21, 2023 | 3.740 | 3.740 | 3.540 | 3.600 | 3.600 | 7,457,160 |
| Aug 18, 2023 | 3.830 | 3.860 | 3.680 | 3.740 | 3.740 | 3,279,640 |
| Aug 17, 2023 | 3.760 | 3.860 | 3.690 | 3.840 | 3.840 | 3,646,400 |
| Aug 16, 2023 | 3.850 | 3.880 | 3.760 | 3.810 | 3.810 | 4,241,200 |
| Aug 15, 2023 | 3.850 | 3.950 | 3.850 | 3.880 | 3.880 | 2,096,000 |
| Aug 14, 2023 | 3.860 | 3.930 | 3.820 | 3.910 | 3.910 | 3,931,400 |
| Aug 11, 2023 | 4.000 | 4.020 | 3.860 | 3.900 | 3.900 | 4,627,670 |
| Aug 10, 2023 | 4.000 | 4.080 | 4.000 | 4.040 | 4.040 | 2,469,280 |
| Aug 9, 2023 | 4.050 | 4.070 | 4.010 | 4.040 | 4.040 | 2,393,814 |
| Aug 8, 2023 | 4.110 | 4.110 | 4.040 | 4.060 | 4.060 | 2,387,264 |
| Aug 7, 2023 | 4.130 | 4.150 | 4.090 | 4.110 | 4.110 | 2,456,626 |
| Aug 4, 2023 | 4.200 | 4.260 | 4.160 | 4.180 | 4.180 | 1,879,700 |
| Aug 3, 2023 | 4.200 | 4.210 | 4.130 | 4.200 | 4.200 | 1,913,521 |
| Aug 2, 2023 | 4.170 | 4.290 | 4.170 | 4.200 | 4.200 | 4,049,400 |
| Aug 1, 2023 | 4.230 | 4.260 | 4.160 | 4.190 | 4.190 | 3,591,680 |
| Jul 31, 2023 | 4.300 | 4.360 | 4.230 | 4.250 | 4.250 | 7,641,800 |
| Jul 28, 2023 | 4.120 | 4.260 | 4.050 | 4.230 | 4.230 | 6,020,000 |
| Jul 27, 2023 | 4.230 | 4.230 | 4.090 | 4.120 | 4.120 | 3,531,800 |
| Jul 26, 2023 | 4.270 | 4.270 | 4.110 | 4.200 | 4.200 | 3,951,980 |
| Jul 25, 2023 | 4.080 | 4.290 | 4.050 | 4.250 | 4.250 | 9,251,960 |
| Jul 24, 2023 | 4.110 | 4.110 | 3.910 | 3.970 | 3.970 | 6,813,472 |
| Jul 21, 2023 | 4.100 | 4.110 | 4.010 | 4.050 | 4.050 | 2,574,199 |
| Jul 20, 2023 | 4.100 | 4.190 | 4.070 | 4.120 | 4.120 | 6,004,542 |
| Jul 19, 2023 | 4.080 | 4.180 | 4.040 | 4.150 | 4.150 | 4,037,000 |
| Jul 18, 2023 | 4.120 | 4.180 | 4.030 | 4.110 | 4.110 | 7,642,660 |
| Jul 14, 2023 | 3.930 | 4.150 | 3.930 | 4.100 | 4.100 | 7,427,758 |
| Jul 13, 2023 | 4.000 | 4.010 | 3.920 | 3.940 | 3.940 | 2,469,500 |
| Jul 12, 2023 | 3.960 | 4.030 | 3.920 | 3.930 | 3.930 | 2,413,500 |
| Jul 11, 2023 | 3.760 | 3.990 | 3.730 | 3.920 | 3.920 | 8,821,017 |
| Jul 10, 2023 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 1,714,220 |
| Jul 7, 2023 | 3.740 | 3.780 | 3.700 | 3.740 | 3.740 | 4,408,624 |
| Jul 6, 2023 | 3.790 | 3.790 | 3.700 | 3.750 | 3.750 | 3,563,546 |
| Jul 5, 2023 | 3.810 | 3.810 | 3.760 | 3.790 | 3.790 | 3,514,000 |
| Jul 4, 2023 | 3.790 | 3.870 | 3.750 | 3.810 | 3.810 | 5,500,700 |
| Jul 3, 2023 | 0.348 Dividend | |||||
| Jul 3, 2023 | 3.730 | 3.820 | 3.730 | 3.810 | 3.810 | 8,116,400 |
| Jun 30, 2023 | 4.070 | 4.090 | 4.030 | 4.050 | 3.702 | 4,575,200 |
| Jun 29, 2023 | 4.090 | 4.120 | 4.050 | 4.070 | 3.720 | 3,654,325 |
| Jun 28, 2023 | 4.130 | 4.130 | 4.080 | 4.100 | 3.748 | 1,017,988 |
| Jun 27, 2023 | 4.050 | 4.140 | 4.050 | 4.110 | 3.757 | 2,323,620 |
| Jun 26, 2023 | 4.030 | 4.150 | 4.020 | 4.060 | 3.711 | 1,812,400 |
| Jun 23, 2023 | 4.180 | 4.180 | 4.000 | 4.030 | 3.684 | 2,860,200 |
| Jun 21, 2023 | 4.150 | 4.200 | 4.080 | 4.180 | 3.821 | 6,385,300 |
| Jun 20, 2023 | 4.170 | 4.200 | 4.110 | 4.120 | 3.766 | 3,408,661 |
| Jun 19, 2023 | 4.100 | 4.250 | 4.060 | 4.170 | 3.811 | 10,265,716 |
| Jun 16, 2023 | 4.080 | 4.130 | 4.060 | 4.080 | 3.729 | 4,086,780 |
| Jun 15, 2023 | 4.050 | 4.100 | 3.990 | 4.060 | 3.711 | 5,116,400 |
| Jun 14, 2023 | 4.060 | 4.140 | 4.000 | 4.020 | 3.674 | 5,785,576 |
| Jun 13, 2023 | 3.930 | 4.060 | 3.930 | 4.050 | 3.702 | 4,532,924 |
| Jun 12, 2023 | 3.930 | 4.000 | 3.910 | 3.960 | 3.620 | 3,690,600 |
| Jun 9, 2023 | 3.900 | 4.000 | 3.900 | 3.960 | 3.620 | 6,355,260 |
| Jun 8, 2023 | 3.850 | 3.950 | 3.790 | 3.900 | 3.565 | 5,443,771 |
| Jun 7, 2023 | 3.850 | 3.900 | 3.810 | 3.850 | 3.519 | 5,790,700 |
| Jun 6, 2023 | 3.860 | 3.900 | 3.790 | 3.820 | 3.492 | 7,281,900 |
| Jun 5, 2023 | 3.870 | 3.870 | 3.790 | 3.860 | 3.528 | 4,061,900 |
| Jun 2, 2023 | 3.750 | 3.840 | 3.750 | 3.800 | 3.473 | 5,343,600 |
| Jun 1, 2023 | 3.710 | 3.770 | 3.640 | 3.700 | 3.382 | 4,079,480 |
| May 31, 2023 | 3.730 | 3.740 | 3.590 | 3.650 | 3.336 | 11,306,000 |
| May 30, 2023 | 3.660 | 3.790 | 3.650 | 3.730 | 3.409 | 7,135,820 |
| May 29, 2023 | 3.860 | 3.870 | 3.650 | 3.670 | 3.354 | 9,385,742 |
| May 25, 2023 | 3.820 | 3.830 | 3.750 | 3.790 | 3.464 | 4,841,300 |
| May 24, 2023 | 3.910 | 3.970 | 3.780 | 3.830 | 3.501 | 6,794,300 |
| May 23, 2023 | 4.050 | 4.050 | 3.900 | 3.910 | 3.574 | 4,805,000 |
| May 22, 2023 | 4.020 | 4.060 | 3.930 | 3.980 | 3.638 | 6,024,300 |
| May 19, 2023 | 4.240 | 4.250 | 3.980 | 3.980 | 3.638 | 16,871,200 |
| May 18, 2023 | 4.250 | 4.340 | 4.240 | 4.260 | 3.894 | 3,184,222 |
| May 17, 2023 | 4.370 | 4.380 | 4.220 | 4.240 | 3.875 | 9,805,640 |
| May 16, 2023 | 4.350 | 4.410 | 4.310 | 4.370 | 3.994 | 8,967,012 |
| May 15, 2023 | 4.360 | 4.400 | 4.260 | 4.340 | 3.967 | 9,003,090 |
| May 12, 2023 | 4.490 | 4.520 | 4.360 | 4.380 | 4.003 | 5,694,640 |
| May 11, 2023 | 4.600 | 4.600 | 4.450 | 4.520 | 4.131 | 5,102,454 |
| May 10, 2023 | 4.630 | 4.660 | 4.530 | 4.580 | 4.186 | 5,414,400 |
| May 9, 2023 | 4.600 | 4.740 | 4.600 | 4.610 | 4.214 | 8,898,646 |
| May 8, 2023 | 4.710 | 4.700 | 4.580 | 4.600 | 4.205 | 5,347,268 |
| May 5, 2023 | 4.700 | 4.720 | 4.580 | 4.640 | 4.241 | 6,286,100 |
| May 4, 2023 | 4.480 | 4.680 | 4.430 | 4.650 | 4.250 | 10,182,772 |
| May 3, 2023 | 4.550 | 4.640 | 4.500 | 4.520 | 4.131 | 6,200,070 |
| May 2, 2023 | 4.300 | 4.630 | 4.300 | 4.550 | 4.159 | 9,254,520 |
| Apr 28, 2023 | 4.190 | 4.340 | 4.160 | 4.270 | 3.903 | 8,946,143 |
| Apr 27, 2023 | 4.140 | 4.200 | 4.110 | 4.180 | 3.821 | 1,887,640 |
| Apr 26, 2023 | 4.090 | 4.200 | 4.080 | 4.130 | 3.775 | 3,329,023 |
Related Tickers
3339.HK Lonking Holdings Limited
1.460
+1.39%
0564.HK Zhengzhou Coal Mining Machinery Group Company Limited
11.800
-1.01%
0631.HK Sany Heavy Equipment International Holdings Company Limited
5.050
+1.41%
3808.HK Sinotruk (Hong Kong) Limited
19.260
+0.52%
0038.HK First Tractor Company Limited
8.160
+12.55%
6301.T Komatsu Ltd.
4,264.00
-1.68%
600761.SS Anhui Heli Co.,Ltd.
23.70
-1.82%
603338.SS Zhejiang Dingli Machinery Co.,Ltd
63.60
+0.70%
2499.HK Folangsi Co Ltd
14.460
+0.14%
600031.SS Sany Heavy Industry Co.,Ltd
16.04
+4.43%