HKSE - Delayed Quote
HKD
Zoomlion Heavy Industry Science and Technology Co., Ltd. (1157.HK)
4.990
-0.030
(-0.60%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
4.990
5.045
4.935
4.990
4.990
4,118,721
Oct 29, 2026
5.155
5.155
5.005
5.020
5.020
3,220,000
Oct 28, 2026
5.060
5.150
5.040
5.150
5.150
3,404,880
Oct 27, 2026
5.085
5.140
5.035
5.080
5.080
9,956,736
Oct 26, 2026
5.070
5.125
4.990
5.085
5.085
4,234,060
Oct 23, 2026
5.085
5.090
4.935
5.070
5.070
11,731,000
Oct 22, 2026
5.140
5.140
5.015
5.085
5.085
5,455,474
Oct 21, 2026
5.235
5.280
5.120
5.140
5.140
4,807,268
Oct 20, 2026
5.315
5.370
5.190
5.240
5.240
10,092,758
Oct 16, 2026
5.345
5.390
5.270
5.300
5.300
3,432,943
Oct 15, 2026
5.420
5.445
5.180
5.285
5.285
9,407,920
Oct 14, 2026
5.590
5.590
5.455
5.465
5.465
3,295,274
Oct 13, 2026
5.590
5.590
5.455
5.525
5.525
4,514,805
Oct 12, 2026
5.650
5.720
5.580
5.620
5.620
4,120,957
Oct 9, 2026
5.550
5.660
5.535
5.630
5.630
5,249,089
Oct 8, 2026
5.615
5.710
5.585
5.610
5.610
2,541,900
Oct 7, 2026
5.745
5.745
5.620
5.655
5.655
1,098,200
Oct 6, 2026
5.650
5.750
5.620
5.620
5.620
1,915,200
Oct 5, 2026
5.690
5.690
5.500
5.645
5.645
1,508,140
Oct 2, 2026
5.855
5.855
5.610
5.690
5.690
2,743,111
Sep 30, 2026
5.630
5.810
5.630
5.760
5.760
4,196,800
Sep 29, 2026
5.640
5.720
5.545
5.715
5.715
6,436,400
Sep 28, 2026
5.630
5.695
5.550
5.580
5.580
4,657,600
Sep 25, 2026
5.600
5.635
5.465
5.625
5.625
2,195,061
Sep 24, 2026
5.550
5.650
5.535
5.600
5.600
5,917,000
Sep 23, 2026
5.735
5.745
5.550
5.590
5.590
6,971,600
Sep 22, 2026
5.890
5.890
5.730
5.735
5.735
7,598,748
Sep 21, 2026
5.815
5.865
5.770
5.855
5.855
2,463,795
Sep 18, 2026
5.720
5.870
5.720
5.870
5.870
5,501,400
Sep 17, 2026
5.800
5.815
5.670
5.735
5.735
5,879,198
Sep 16, 2026
5.800
5.935
5.660
5.780
5.780
6,883,700
Sep 15, 2026
5.920
5.925
5.820
5.840
5.840
6,714,600
Sep 14, 2026
5.950
6.000
5.930
5.950
5.950
4,951,000
Sep 11, 2026
6.005
6.055
5.910
6.005
6.005
5,750,074
Sep 10, 2026
6.150
6.150
6.020
6.035
6.035
5,998,600
Sep 9, 2026
6.000
6.150
5.960
6.150
6.150
3,406,180
Sep 8, 2026
6.000
6.030
5.930
6.025
6.025
2,778,489
Sep 7, 2026
6.080
6.080
5.940
5.940
5.940
2,300,800
Sep 4, 2026
5.895
6.025
5.895
6.020
6.020
7,697,000
Sep 3, 2026
5.930
6.050
5.875
5.890
5.890
9,264,660
Sep 2, 2026
6.100
6.100
5.890
5.930
5.930
8,023,000
Sep 1, 2026
6.130
6.195
6.035
6.085
6.085
8,174,460
Aug 31, 2026
6.260
6.340
6.065
6.095
6.095
18,703,866
Aug 28, 2026
6.710
6.780
6.155
6.305
6.305
34,553,600
Aug 27, 2026
6.945
7.040
6.830
6.955
6.955
3,613,300
Aug 26, 2026
7.000
7.040
6.860
6.870
6.870
4,332,400
Aug 25, 2026
6.955
7.070
6.865
7.000
7.000
3,398,414
Aug 24, 2026
7.100
7.290
6.915
7.050
7.050
8,370,034
Aug 21, 2026
7.065
7.165
6.970
7.125
7.125
3,125,399
Aug 20, 2026
6.890
7.070
6.805
7.020
7.020
2,417,424
Aug 19, 2026
7.050
7.050
6.765
6.810
6.810
2,210,956
Aug 18, 2026
6.890
7.020
6.850
6.995
6.995
3,086,876
Aug 17, 2026
6.925
6.945
6.845
6.890
6.890
2,872,920
Aug 14, 2026
6.845
6.875
6.755
6.870
6.870
1,752,594
Aug 13, 2026
7.025
7.025
6.775
6.800
6.800
4,365,150
Aug 12, 2026
6.945
6.990
6.850
6.955
6.955
1,819,800
Aug 11, 2026
7.120
7.160
6.935
6.945
6.945
5,114,703
Aug 10, 2026
7.300
7.410
7.045
7.160
7.160
7,937,320
Aug 7, 2026
7.350
7.350
7.220
7.255
7.255
2,181,700
Aug 6, 2026
7.400
7.460
7.280
7.350
7.350
3,182,341
Aug 5, 2026
7.450
7.525
7.385
7.490
7.490
3,001,700
Aug 4, 2026
7.620
7.770
7.380
7.445
7.445
5,031,431
Aug 3, 2026
7.500
7.690
7.500
7.620
7.620
8,150,184
Jul 31, 2026
7.550
7.700
7.510
7.570
7.570
2,681,360
Jul 30, 2026
7.600
7.700
7.550
7.580
7.580
3,720,960
Jul 29, 2026
7.450
7.650
7.440
7.620
7.620
5,183,286
Jul 28, 2026
7.420
7.650
7.380
7.500
7.500
3,080,600
Jul 27, 2026
7.520
7.600
7.440
7.590
7.590
4,291,100
Jul 24, 2026
7.600
7.600
7.420
7.540
7.540
6,422,400
Jul 23, 2026
7.390
7.660
7.280
7.590
7.590
8,046,860
Jul 22, 2026
7.250
7.380
7.200
7.320
7.320
6,953,602
Jul 21, 2026
7.070
7.280
6.980
7.250
7.250
6,608,670
Jul 20, 2026
6.950
6.990
6.730
6.990
6.990
4,740,390
Jul 17, 2026
6.950
6.950
6.680
6.810
6.810
2,752,660
Jul 16, 2026
6.870
6.990
6.820
6.940
6.940
2,343,500
Jul 15, 2026
6.780
6.950
6.720
6.920
6.920
3,440,167
Jul 14, 2026
6.780
6.840
6.520
6.770
6.770
6,737,675
Jul 13, 2026
7.060
7.060
6.760
6.840
6.840
3,688,357
Jul 10, 2026
6.950
7.100
6.930
6.980
6.980
1,683,561
Jul 9, 2026
7.050
7.050
6.830
6.950
6.950
5,242,727
Jul 8, 2026
7.170
7.170
6.990
7.050
7.050
2,558,200
Jul 7, 2026
7.190
7.320
7.100
7.150
7.150
4,685,860
Jul 6, 2026
7.150
7.190
7.010
7.100
7.100
4,345,054
Jul 3, 2026
6.770
7.110
6.770
7.060
7.060
4,061,060
Jul 2, 2026
6.900
6.960
6.760
6.810
6.810
6,298,026
Jun 30, 2026
7.010
7.160
6.830
6.900
6.900
7,200,992
Jun 29, 2026
7.320
7.320
6.920
7.050
7.050
7,528,285
Jun 26, 2026
7.160
7.370
7.160
7.270
7.270
5,197,945
Jun 25, 2026
0.2268
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
7.400
7.520
7.150
7.250
7.250
9,005,297
Jun 24, 2026
7.670
7.850
7.430
7.510
7.283
4,755,800
Jun 23, 2026
7.970
8.100
7.600
7.670
7.438
5,947,000
Jun 22, 2026
7.800
8.120
7.750
8.050
7.807
6,411,005
Jun 18, 2026
8.200
8.200
7.910
8.000
7.758
8,910,827
Jun 17, 2026
7.990
8.230
7.990
8.190
7.943
8,832,332
Jun 16, 2026
8.340
8.340
8.040
8.070
7.826
6,718,641
Jun 15, 2026
7.980
8.300
7.980
8.300
8.049
11,865,799
Jun 12, 2026
7.700
7.900
7.670
7.870
7.632
3,880,610
Jun 11, 2026
7.720
7.810
7.540
7.660
7.429
6,094,710
Jun 10, 2026
7.980
7.980
7.720
7.780
7.545
4,776,700
Jun 9, 2026
8.070
8.070
7.850
7.980
7.739
9,655,425
Jun 8, 2026
7.600
8.200
7.590
7.970
7.729
23,528,093
Jun 5, 2026
7.700
7.840
7.630
7.700
7.467
6,663,098
Jun 4, 2026
7.570
7.840
7.450
7.740
7.506
10,730,043
Jun 3, 2026
7.380
7.620
7.310
7.580
7.351
12,689,100
Jun 2, 2026
7.200
7.420
7.130
7.370
7.147
12,128,200
Jun 1, 2026
7.210
7.260
7.130
7.260
7.041
6,271,871
May 29, 2026
7.250
7.340
7.180
7.210
6.992
9,046,580
May 28, 2026
7.420
7.420
7.100
7.230
7.012
12,170,800
May 27, 2026
7.500
7.580
7.380
7.410
7.186
5,474,872
May 26, 2026
7.500
7.620
7.390
7.580
7.351
7,910,900
May 22, 2026
7.440
7.540
7.260
7.440
7.215
7,135,128
May 21, 2026
7.410
7.610
7.350
7.440
7.215
6,396,622
May 20, 2026
7.450
7.450
7.270
7.450
7.225
7,321,244
May 19, 2026
7.540
7.540
7.310
7.450
7.225
8,601,521
May 18, 2026
7.750
7.750
7.500
7.520
7.293
6,376,300
May 15, 2026
7.800
7.860
7.660
7.740
7.506
6,909,500
May 14, 2026
8.180
8.200
7.750
7.800
7.564
15,813,877
May 13, 2026
8.160
8.270
8.100
8.180
7.933
6,304,980
May 12, 2026
8.450
8.570
8.160
8.210
7.962
8,908,601
May 11, 2026
8.030
8.580
8.020
8.430
8.175
18,851,784
May 8, 2026
8.060
8.060
7.850
7.930
7.691
20,445,324
May 7, 2026
8.160
8.200
8.050
8.170
7.923
5,671,826
May 6, 2026
7.980
8.100
7.850
8.080
7.836
4,633,900
May 5, 2026
8.020
8.040
7.850
8.000
7.758
2,045,880
May 4, 2026
7.950
8.070
7.940
8.010
7.768
4,593,450
Apr 30, 2026
8.240
8.280
7.810
7.870
7.632
15,180,904
Apr 29, 2026
8.250
8.330
7.960
8.240
7.991
14,816,600
Apr 28, 2026
8.280
8.400
8.140
8.360
8.108
7,771,100
Apr 27, 2026
8.310
8.310
8.170
8.220
7.972
4,495,564
Apr 24, 2026
8.160
8.290
8.020
8.280
8.030
6,803,887
Apr 23, 2026
8.300
8.350
8.090
8.180
7.933
15,537,368
Apr 22, 2026
8.360
8.360
8.150
8.240
7.991
14,517,740
Apr 21, 2026
8.460
8.480
8.320
8.480
8.224
7,573,300
Apr 20, 2026
8.260
8.410
8.210
8.390
8.137
11,935,000
Apr 17, 2026
8.590
8.590
8.200
8.300
8.049
17,955,440
Apr 16, 2026
8.920
8.960
8.370
8.530
8.272
25,282,220
Apr 15, 2026
8.940
9.100
8.940
8.950
8.680
6,804,487
Apr 14, 2026
9.000
9.100
8.860
8.940
8.670
9,086,118
Apr 13, 2026
9.100
9.170
8.900
8.960
8.689
8,769,149
Apr 10, 2026
9.220
9.360
9.090
9.230
8.951
10,748,883
Apr 9, 2026
9.130
9.260
8.950
9.110
8.835
9,673,660
Apr 8, 2026
9.260
9.260
8.860
9.140
8.864
16,964,950
Apr 2, 2026
9.000
9.000
8.570
8.730
8.466
10,117,698
Apr 1, 2026
8.900
9.090
8.790
8.900
8.631
13,516,720
Mar 31, 2026
8.460
8.860
8.460
8.650
8.389
15,038,399
Mar 30, 2026
8.590
8.640
8.300
8.460
8.205
11,550,344
Mar 27, 2026
8.390
8.720
8.300
8.640
8.379
7,479,400
Mar 26, 2026
8.880
8.880
8.410
8.460
8.205
6,601,600
Mar 25, 2026
8.690
8.860
8.680
8.810
8.544
9,395,900
Mar 24, 2026
8.410
8.660
8.180
8.660
8.398
14,833,900
Mar 23, 2026
8.480
8.480
8.120
8.280
8.030
24,492,400
Mar 20, 2026
8.660
8.730
8.500
8.570
8.311
21,985,669
Mar 19, 2026
9.060
9.060
8.550
8.660
8.398
16,115,800
Mar 18, 2026
9.090
9.170
8.910
9.100
8.825
4,529,600
Mar 17, 2026
9.040
9.310
9.030
9.090
8.815
9,477,200
Mar 16, 2026
9.210
9.210
8.890
9.040
8.767
10,005,032
Mar 13, 2026
9.300
9.510
9.190
9.210
8.932
8,096,000
Mar 12, 2026
9.770
9.770
9.330
9.390
9.106
8,615,292
Mar 11, 2026
9.890
9.890
9.660
9.770
9.475
9,274,790
Mar 10, 2026
9.480
10.030
9.480
9.890
9.591
18,042,850
Mar 9, 2026
9.700
9.700
9.160
9.360
9.077
14,650,615
Mar 6, 2026
9.710
9.970
9.650
9.860
9.562
6,299,800
Mar 5, 2026
9.850
10.090
9.700
9.750
9.456
16,612,800
Mar 4, 2026
9.690
9.820
9.480
9.630
9.339
12,884,420
Mar 3, 2026
10.310
10.350
9.610
9.700
9.407
28,974,385
Mar 2, 2026
10.400
10.470
10.130
10.310
9.999
14,718,260
Feb 27, 2026
10.410
10.520
10.260
10.460
10.144
10,166,837
Feb 26, 2026
10.300
10.490
10.280
10.410
10.096
10,686,453
Feb 25, 2026
10.500
10.500
10.180
10.250
9.940
10,835,375
Feb 24, 2026
10.210
10.670
10.130
10.380
10.067
22,293,640
Feb 23, 2026
10.180
10.330
10.050
10.230
9.921
5,317,773
Feb 20, 2026
10.130
10.250
9.980
10.070
9.766
3,476,700
Feb 16, 2026
10.120
10.120
10.120
10.120
9.814
-
Feb 13, 2026
9.920
10.180
9.880
10.060
9.756
14,164,360
Feb 12, 2026
9.970
10.260
9.870
10.200
9.892
18,343,690
Feb 11, 2026
9.800
10.000
9.710
9.970
9.669
24,741,989
Feb 10, 2026
9.690
9.800
9.520
9.700
9.407
15,973,177
Feb 9, 2026
9.300
9.720
9.300
9.630
9.339
13,382,331
Feb 6, 2026
9.250
9.330
9.120
9.230
8.951
8,868,708
Feb 5, 2026
9.300
9.360
9.090
9.290
9.009
12,470,644
Feb 4, 2026
9.400
9.540
9.200
9.300
9.019
17,388,961
Feb 3, 2026
8.680
9.500
8.680
9.400
9.116
36,429,281
Feb 2, 2026
8.800
8.940
8.540
8.570
8.311
16,939,236
Jan 30, 2026
8.610
8.870
8.510
8.770
8.505
14,978,433
Jan 29, 2026
8.450
8.750
8.130
8.720
8.457
40,630,667
Jan 28, 2026
8.350
8.450
8.170
8.450
8.195
13,309,700
Jan 27, 2026
8.300
8.380
8.220
8.300
8.049
5,378,260
Jan 26, 2026
8.370
8.470
8.220
8.230
7.981
6,411,000
Jan 23, 2026
8.270
8.530
8.270
8.410
8.156
11,422,520
Jan 22, 2026
8.350
8.450
8.300
8.360
8.108
7,053,000
Jan 21, 2026
8.250
8.450
8.250
8.450
8.195
7,908,740
Jan 20, 2026
8.400
8.490
8.300
8.340
8.088
9,226,700
Jan 19, 2026
8.310
8.480
8.250
8.400
8.146
4,645,806
Jan 16, 2026
8.320
8.490
8.250
8.370
8.117
5,026,612
Jan 15, 2026
8.350
8.360
8.200
8.260
8.011
7,680,560
Jan 14, 2026
8.570
8.610
8.260
8.320
8.069
12,611,300
Jan 13, 2026
8.460
8.670
8.410
8.460
8.205
9,929,911
Jan 12, 2026
8.300
8.600
8.300
8.460
8.205
10,964,940
Jan 9, 2026
8.000
8.190
7.970
8.150
7.904
5,922,000
Jan 8, 2026
8.190
8.190
7.840
7.960
7.720
12,965,450
Jan 7, 2026
8.150
8.200
8.020
8.110
7.865
4,869,758
Jan 6, 2026
8.090
8.280
8.080
8.160
7.914
10,265,640
Jan 5, 2026
7.810
8.180
7.790
8.090
7.846
21,883,300
Jan 2, 2026
7.760
7.760
7.530
7.680
7.448
3,533,305
Dec 31, 2025
7.680
7.680
7.680
7.680
7.448
-
Dec 30, 2025
7.480
7.590
7.370
7.580
7.351
7,538,491
Dec 29, 2025
7.600
7.690
7.390
7.400
7.177
3,586,000
Dec 24, 2025
7.490
7.490
7.490
7.490
7.264
-
Dec 23, 2025
7.470
7.800
7.420
7.530
7.303
9,534,960
Dec 22, 2025
7.550
7.610
7.410
7.470
7.244
6,034,328
Dec 19, 2025
7.520
7.640
7.430
7.520
7.293
3,251,731
Dec 18, 2025
7.640
7.640
7.500
7.550
7.322
3,074,166
Dec 17, 2025
7.640
7.680
7.500
7.650
7.419
3,875,720
Dec 16, 2025
7.740
7.770
7.470
7.560
7.332
7,866,266
Dec 15, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
7.800
7.800
7.700
7.740
7.506
7,261,864
Dec 12, 2025
7.810
8.070
7.810
8.020
7.564
12,635,331
Dec 11, 2025
8.020
8.180
7.750
7.810
7.366
21,987,737
Dec 10, 2025
7.750
8.090
7.640
7.990
7.536
13,694,000
Dec 9, 2025
7.950
7.950
7.670
7.690
7.253
3,560,464
Dec 8, 2025
7.970
7.970
7.830
7.920
7.470
4,215,663
Dec 5, 2025
7.540
7.920
7.500
7.900
7.451
20,171,900
Dec 4, 2025
7.400
7.560
7.390
7.520
7.093
5,490,444
Dec 3, 2025
7.440
7.560
7.370
7.400
6.980
4,655,984
Dec 2, 2025
7.270
7.500
7.270
7.450
7.027
4,286,400
Dec 1, 2025
7.290
7.350
7.180
7.320
6.904
4,931,320
Nov 28, 2025
7.160
7.310
7.160
7.250
6.838
2,185,020
Nov 27, 2025
7.280
7.310
7.200
7.220
6.810
3,786,000
Nov 26, 2025
7.100
7.300
7.010
7.290
6.876
8,234,560
Nov 25, 2025
7.090
7.190
7.060
7.100
6.697
9,060,280
Nov 24, 2025
7.150
7.200
7.010
7.070
6.668
10,223,400
Nov 21, 2025
7.180
7.240
7.080
7.130
6.725
9,213,100
Nov 20, 2025
7.490
7.490
7.280
7.310
6.895
4,036,029
Nov 19, 2025
7.390
7.480
7.390
7.440
7.017
4,280,079
Nov 18, 2025
7.600
7.610
7.300
7.400
6.980
9,958,490
Nov 17, 2025
7.690
7.690
7.560
7.620
7.187
3,331,700
Nov 14, 2025
7.730
7.820
7.660
7.680
7.244
4,756,700
Nov 13, 2025
7.690
7.830
7.660
7.830
7.385
4,033,580
Nov 12, 2025
7.760
7.760
7.590
7.660
7.225
6,049,665
Nov 11, 2025
7.840
7.840
7.660
7.760
7.319
4,028,952
Nov 10, 2025
7.900
7.900
7.650
7.760
7.319
11,533,244
Nov 7, 2025
7.860
7.890
7.720
7.860
7.414
4,255,600
Nov 6, 2025
7.800
7.950
7.770
7.860
7.414
9,670,800
Nov 5, 2025
7.550
7.790
7.380
7.780
7.338
10,219,216
Nov 4, 2025
7.600
7.670
7.420
7.500
7.074
7,480,966
Nov 3, 2025
7.560
7.650
7.330
7.600
7.168
9,628,405
Oct 31, 2025
7.370
7.780
7.240
7.500
7.074
35,769,040
Oct 30, 2025
7.270
7.390
7.230
7.370
6.951
11,542,980
