U.S. Markets closed

ZOOMLION (1157.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.540-0.030 (-0.840%)
As of 10:47AM HKT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20173.573.573.513.543.541,635,000
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
Aug 25, 20173.833.863.803.843.849,136,312
Aug 24, 20173.903.913.793.833.8314,634,864
Aug 23, 20173.873.873.873.873.87-
Aug 22, 20173.823.913.803.883.8818,948,100
Aug 21, 20173.813.833.793.823.823,894,380
Aug 18, 20173.813.843.803.813.814,211,327
Aug 17, 20173.873.893.823.863.867,720,080
Aug 16, 20173.893.893.803.833.836,733,540
Aug 15, 20173.903.943.843.853.857,700,880
Aug 14, 20173.833.923.833.893.897,126,720
Aug 11, 20173.993.993.803.833.8317,325,156
Aug 10, 20174.164.163.954.064.0615,835,720
Aug 09, 20174.154.264.124.164.1611,972,136
Aug 08, 20174.094.204.094.184.1813,163,644
Aug 07, 20174.124.174.074.104.106,959,660
Aug 04, 20173.994.163.974.134.1316,109,140
Aug 03, 20174.004.023.933.973.976,175,601
Aug 02, 20174.044.073.943.973.978,648,420
Aug 01, 20173.984.083.984.054.0514,385,380
Jul 31, 20173.853.983.853.983.9810,881,580
Jul 28, 20173.883.923.843.873.875,704,280
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...