U.S. Markets closed

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.900+0.020 (+0.515%)
As of 10:25AM HKT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20173.883.903.843.903.901,974,400
Jul 27, 20173.943.943.853.883.8812,590,204
Jul 26, 20174.014.023.903.923.928,100,560
Jul 25, 20174.034.043.913.973.979,563,015
Jul 24, 20174.084.094.014.034.036,312,380
Jul 21, 20174.084.174.054.084.0811,712,584
Jul 20, 20174.164.204.094.104.1017,935,363
Jul 19, 20174.104.154.024.144.1416,246,775
Jul 18, 20174.054.093.994.094.0914,986,600
Jul 17, 20174.054.173.984.034.0348,151,740
Jul 14, 20173.803.953.803.953.9524,944,440
Jul 13, 20173.723.903.723.783.7835,800,960
Jul 12, 20173.703.743.643.713.718,782,296
Jul 11, 20173.703.723.643.703.708,732,452
Jul 10, 20173.683.753.653.673.675,531,392
Jul 07, 20173.723.763.683.683.688,823,480
Jul 06, 20173.753.773.723.773.777,130,000
Jul 05, 20173.803.803.723.773.774,574,392
Jul 04, 20173.743.863.703.793.7916,481,100
Jul 03, 20173.803.813.723.783.7812,533,780
Jun 30, 20173.653.813.653.803.8019,896,713
Jun 29, 20173.653.753.633.723.7215,988,590
Jun 29, 20170.1716 Dividend
Jun 28, 20173.783.803.713.763.5914,342,845
Jun 27, 20173.863.923.783.803.6317,320,400
Jun 26, 20173.643.893.643.863.6850,598,800
Jun 23, 20173.593.643.573.633.4631,848,960
Jun 22, 20173.553.663.553.593.4320,547,568
Jun 21, 20173.533.613.523.543.3832,675,665
Jun 20, 20173.593.593.533.553.396,650,501
Jun 19, 20173.553.583.523.553.394,056,520
Jun 16, 20173.513.553.473.553.396,990,946
Jun 15, 20173.603.603.493.513.358,730,900
Jun 14, 20173.583.643.523.613.4510,097,580
Jun 13, 20173.473.603.473.583.427,771,381
Jun 12, 20173.553.583.463.473.3112,498,900
Jun 09, 20173.623.633.543.563.408,577,460
Jun 08, 20173.653.663.543.623.4511,811,860
Jun 07, 20173.473.663.463.663.4920,077,224
Jun 06, 20173.453.483.443.473.319,700,120
Jun 05, 20173.443.473.423.453.295,294,060
Jun 02, 20173.413.453.413.453.297,551,280
Jun 01, 20173.483.483.373.413.256,825,200
May 31, 20173.493.503.433.463.309,089,740
May 29, 20173.503.523.473.493.336,404,900
May 26, 20173.493.533.463.503.3412,556,380
May 25, 20173.443.493.423.493.3316,666,392
May 24, 20173.353.463.353.443.2810,640,200
May 23, 20173.603.603.353.403.2422,690,580
May 22, 20173.673.723.513.553.3934,110,620
May 19, 20173.343.453.343.423.2617,720,960
May 18, 20173.423.493.283.323.1728,440,500
May 17, 20173.603.613.453.473.3114,018,088
May 16, 20173.693.693.573.603.4411,025,460
May 15, 20173.593.683.593.683.5112,522,920
May 12, 20173.543.623.533.593.4311,503,896
May 11, 20173.533.613.503.573.4113,858,863
May 10, 20173.623.703.503.523.3615,820,320
May 09, 20173.473.633.453.623.4511,249,260
May 08, 20173.573.573.383.483.3212,894,415
May 05, 20173.603.633.493.493.339,640,793
May 04, 20173.723.753.603.613.457,077,120
May 02, 20173.693.793.693.723.557,306,773
Apr 28, 20173.683.713.603.693.5214,673,918
Apr 27, 20173.843.853.673.703.5313,196,600
Apr 26, 20173.853.933.773.803.6318,380,800
Apr 25, 20173.823.883.753.803.638,387,340
Apr 24, 20173.923.923.793.803.635,233,660
Apr 21, 20173.863.983.843.853.676,028,500
Apr 20, 20173.883.923.813.883.704,932,960
Apr 19, 20173.723.913.673.873.6918,681,260
Apr 18, 20173.993.993.753.753.5821,123,880
Apr 13, 20174.044.043.943.993.8114,423,200
Apr 12, 20174.094.094.004.053.879,287,972
Apr 11, 20174.174.173.994.073.8817,500,162
Apr 10, 20174.284.284.144.153.964,632,796
Apr 07, 20174.304.354.204.254.0620,045,480
Apr 06, 20174.264.264.114.163.9714,819,503
Apr 05, 20174.404.474.234.244.0522,373,827
Apr 03, 20174.144.504.094.404.2017,242,560
Mar 31, 20174.204.203.934.173.9817,747,647
Mar 30, 20174.284.314.204.294.095,161,668
Mar 29, 20174.344.344.244.304.104,065,160
Mar 28, 20174.164.304.164.274.086,603,880
Mar 27, 20174.404.444.094.163.9715,513,067
Mar 24, 20174.434.464.324.444.249,284,600
Mar 23, 20174.554.554.394.424.226,103,040
Mar 22, 20174.414.554.404.554.3411,594,909
Mar 21, 20174.464.604.464.604.3912,476,860
Mar 20, 20174.514.524.384.444.249,187,305
Mar 17, 20174.634.684.474.484.2811,940,803
Mar 16, 20174.724.744.584.634.428,939,620
Mar 15, 20174.504.794.464.654.4425,552,300
Mar 14, 20174.594.594.434.494.298,085,750
Mar 13, 20174.314.594.314.594.3813,408,293
Mar 10, 20174.364.394.294.344.1410,709,210
Mar 09, 20174.524.524.304.364.1612,409,109
Mar 08, 20174.394.614.344.534.3226,147,000
Mar 07, 20174.084.414.084.394.1947,407,775
Mar 06, 20174.094.124.024.063.877,591,940
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...