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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20183.613.793.613.713.7120,026,580
Jan 18, 20183.583.653.583.613.617,577,500
Jan 17, 20183.603.603.513.593.595,616,660
Jan 16, 20183.543.623.533.603.606,821,120
Jan 15, 20183.723.753.503.513.5113,573,540
Jan 12, 20183.763.773.693.713.717,355,600
Jan 11, 20183.773.783.693.743.7411,409,622
Jan 10, 20183.833.833.683.793.7916,792,280
Jan 09, 20183.783.833.733.823.8225,703,640
Jan 08, 20183.633.823.633.733.7329,296,080
Jan 05, 20183.573.633.483.633.6313,716,060
Jan 04, 20183.493.593.463.573.5720,352,782
Jan 03, 20183.463.463.413.433.436,873,930
Jan 02, 20183.353.493.353.463.4612,482,840
Dec 29, 20173.443.443.323.353.3510,269,740
Dec 28, 20173.403.443.373.443.448,549,669
Dec 27, 20173.273.433.273.433.4322,853,164
Dec 22, 20173.293.313.213.273.278,807,240
Dec 21, 20173.083.303.083.303.3015,329,660
Dec 20, 20173.123.133.063.083.085,302,420
Dec 19, 20173.083.143.063.123.125,029,580
Dec 18, 20173.063.092.993.063.0610,405,648
Dec 15, 20173.093.143.043.063.067,572,880
Dec 14, 20173.083.153.083.113.118,686,032
Dec 13, 20173.073.093.053.083.0810,138,880
Dec 12, 20173.143.143.073.073.074,707,228
Dec 11, 20173.113.133.063.133.135,671,320
Dec 08, 20173.093.143.073.103.105,853,440
Dec 07, 20173.093.113.033.093.095,417,880
Dec 06, 20173.173.183.033.083.0819,164,060
Dec 05, 20173.273.273.133.183.1820,252,510
Dec 04, 20173.363.363.273.283.287,931,220
Dec 01, 20173.353.353.283.333.334,730,980
Nov 30, 20173.283.343.283.333.333,980,419
Nov 29, 20173.313.363.273.293.294,069,060
Nov 28, 20173.353.353.263.333.334,895,360
Nov 27, 20173.383.403.343.343.343,179,220
Nov 24, 20173.363.433.353.403.404,358,460
Nov 23, 20173.423.433.343.393.398,941,820
Nov 22, 20173.253.423.233.423.4213,633,580
Nov 21, 20173.283.353.223.243.2415,113,680
Nov 20, 20173.383.383.263.293.2912,687,380
Nov 17, 20173.453.493.363.363.368,491,700
Nov 16, 20173.483.493.363.463.467,729,760
Nov 15, 20173.543.543.463.483.486,065,200
Nov 14, 20173.533.583.533.543.546,552,700
Nov 13, 20173.623.643.523.543.5410,722,561
Nov 10, 20173.663.713.613.643.6410,647,582
Nov 09, 20173.753.753.643.693.698,967,400
Nov 08, 20173.753.783.723.733.735,772,080
Nov 07, 20173.863.863.743.753.757,072,600
Nov 06, 20173.833.833.713.833.836,848,100
Nov 03, 20173.803.843.753.813.817,701,175
Nov 02, 20173.803.833.743.753.756,045,644
Nov 01, 20173.783.863.753.813.8111,162,275
Oct 31, 20173.683.793.683.783.785,663,680
Oct 30, 20173.753.803.703.723.726,159,100
Oct 27, 20173.783.803.733.763.766,418,300
Oct 26, 20173.813.823.773.783.788,550,225
Oct 25, 20173.753.833.733.823.829,085,258
Oct 24, 20173.723.733.683.713.7110,024,120
Oct 23, 20173.783.803.653.713.7111,376,837
Oct 20, 20173.703.833.703.783.7816,045,409
Oct 19, 20173.833.853.683.703.709,435,180
Oct 18, 20173.903.913.803.823.827,069,900
Oct 17, 20173.913.953.863.873.879,716,228
Oct 16, 20173.994.003.883.913.9117,558,140
Oct 13, 20173.784.023.783.963.9635,695,951
Oct 12, 20173.873.873.743.753.7515,405,383
Oct 11, 20173.733.873.713.843.8444,235,925
Oct 10, 20173.633.793.613.693.6932,133,060
Oct 09, 20173.603.633.563.613.617,451,420
Oct 06, 20173.643.663.603.623.626,573,085
Oct 04, 20173.653.673.613.643.6410,982,460
Oct 03, 20173.443.663.443.633.6327,546,497
Sep 29, 20173.393.463.353.443.449,701,880
Sep 28, 20173.433.453.343.343.347,959,889
Sep 27, 20173.423.453.373.453.455,316,654
Sep 26, 20173.273.433.263.433.4310,195,200
Sep 25, 20173.473.503.273.283.2825,256,100
Sep 22, 20173.543.543.453.473.476,628,400
Sep 21, 20173.573.573.503.533.535,721,200
Sep 20, 20173.563.573.513.573.577,296,140
Sep 19, 20173.563.603.503.513.517,287,783
Sep 18, 20173.463.593.463.573.5715,371,960
Sep 15, 20173.553.563.473.473.4711,647,553
Sep 14, 20173.613.633.553.553.5511,075,414
Sep 13, 20173.573.623.523.613.6111,035,800
Sep 12, 20173.603.603.543.573.5714,954,262
Sep 11, 20173.613.673.573.583.587,100,642
Sep 08, 20173.683.683.613.613.615,928,140
Sep 07, 20173.593.683.583.643.6418,292,914
Sep 06, 20173.523.593.453.563.5610,181,360
Sep 05, 20173.583.593.523.543.547,377,420
Sep 04, 20173.603.633.553.583.5813,293,528
Sep 01, 20173.593.633.573.633.6321,682,520
Aug 31, 20173.783.783.503.573.5764,861,831
Aug 30, 20173.803.873.773.873.8712,112,460
Aug 29, 20173.823.823.763.803.8011,235,100
Aug 28, 20173.863.863.823.833.839,553,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...