HKSE - Delayed Quote
HKD
ZTO Express (Cayman) Inc. (2057.HK)
163.900
+1.000
(+0.61%)
As of 9:29:33 AM GMT+8. Market Open.
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
Nov 10, 2026
163.900
163.900
162.500
162.500
162.500
16,820
Nov 9, 2026
163.600
165.700
162.600
162.900
162.900
720,212
Nov 6, 2026
163.000
166.300
162.800
163.600
163.600
1,378,546
Nov 5, 2026
161.500
166.600
161.500
166.100
166.100
2,430,380
Nov 4, 2026
158.900
161.200
158.600
160.100
160.100
1,091,604
Nov 3, 2026
160.000
160.900
159.300
160.600
160.600
722,521
Nov 2, 2026
159.400
160.600
158.700
159.800
159.800
1,404,289
Oct 30, 2026
156.500
159.200
155.500
157.200
157.200
1,305,084
Oct 29, 2026
157.300
158.600
154.800
155.400
155.400
2,192,250
Oct 28, 2026
157.600
158.200
156.600
157.600
157.600
1,262,552
Oct 27, 2026
155.900
159.000
155.900
157.600
157.600
1,337,734
Oct 26, 2026
157.000
158.500
156.300
158.000
158.000
1,434,779
Oct 23, 2026
157.000
158.000
155.700
157.000
157.000
1,898,497
Oct 22, 2026
155.800
156.300
153.900
156.100
156.100
2,417,823
Oct 21, 2026
160.000
160.100
157.000
157.100
157.100
1,292,397
Oct 20, 2026
159.400
161.900
158.300
159.800
159.800
2,018,763
Oct 16, 2026
157.400
158.900
155.200
158.300
158.300
1,762,640
Oct 15, 2026
159.800
159.800
156.800
157.300
157.300
2,010,218
Oct 14, 2026
161.900
161.900
160.100
160.800
160.800
1,236,093
Oct 13, 2026
160.000
162.500
160.000
162.100
162.100
1,611,218
Oct 12, 2026
160.500
161.500
157.900
159.900
159.900
2,285,431
Oct 9, 2026
156.800
158.600
155.600
157.600
157.600
1,149,750
Oct 8, 2026
155.300
156.000
153.100
154.200
154.200
1,220,128
Oct 7, 2026
153.900
155.500
153.900
155.100
155.100
775,714
Oct 6, 2026
154.800
155.500
153.300
153.900
153.900
822,350
Oct 5, 2026
152.600
154.100
151.200
152.500
152.500
834,857
Oct 2, 2026
150.800
152.900
150.200
152.900
152.900
911,808
Sep 30, 2026
154.100
154.200
152.400
153.100
153.100
916,039
Sep 29, 2026
154.400
154.900
152.800
154.400
154.400
1,511,173
Sep 28, 2026
154.500
155.400
153.500
154.700
154.700
2,799,271
Sep 25, 2026
151.900
153.200
150.000
153.200
153.200
1,696,248
Sep 24, 2026
154.100
157.000
153.900
156.200
156.200
2,619,990
Sep 23, 2026
156.200
156.600
153.500
154.600
154.600
2,827,142
Sep 22, 2026
154.100
157.600
152.000
155.700
155.700
9,721,898
Sep 21, 2026
163.600
166.400
163.400
164.100
164.100
2,245,401
Sep 18, 2026
164.000
165.900
162.800
163.000
163.000
2,127,373
Sep 17, 2026
158.100
163.200
157.300
162.500
162.500
2,372,876
Sep 16, 2026
164.900
164.900
158.700
160.200
160.200
1,393,146
Sep 15, 2026
163.900
163.900
161.000
161.100
161.100
1,111,100
Sep 14, 2026
161.200
163.900
161.100
163.300
163.300
1,202,439
Sep 11, 2026
164.300
164.300
161.300
162.400
162.400
2,051,619
Sep 10, 2026
161.200
165.600
160.300
164.900
164.900
1,967,565
Sep 9, 2026
162.200
163.600
161.000
163.000
163.000
1,612,921
Sep 8, 2026
163.900
165.500
162.000
162.200
162.200
1,010,481
Sep 7, 2026
164.900
165.200
162.700
164.200
164.200
1,273,792
Sep 4, 2026
163.800
166.500
163.600
164.900
164.900
2,113,356
Sep 3, 2026
165.600
165.600
161.000
161.500
161.500
1,194,837
Sep 2, 2026
165.000
165.000
162.000
163.500
163.500
1,045,531
Sep 1, 2026
167.200
167.200
164.500
164.900
164.900
1,474,914
Aug 31, 2026
166.300
168.300
165.600
167.200
167.200
2,579,208
Aug 28, 2026
166.200
167.600
164.300
166.300
166.300
1,226,721
Aug 27, 2026
166.600
167.700
165.600
166.200
166.200
1,912,253
Aug 26, 2026
167.000
167.900
163.700
163.800
163.800
1,914,792
Aug 25, 2026
165.300
167.400
164.000
164.500
164.500
1,273,420
Aug 24, 2026
167.500
167.800
163.600
164.100
164.100
2,275,607
Aug 21, 2026
168.400
171.900
167.900
169.500
169.500
1,708,283
Aug 20, 2026
171.500
171.600
164.700
166.600
166.600
2,947,839
Aug 19, 2026
182.800
182.800
173.000
176.000
176.000
3,306,909
Aug 18, 2026
180.200
182.900
177.600
182.800
182.800
1,241,795
Aug 17, 2026
181.300
181.500
179.300
180.200
180.200
891,467
Aug 14, 2026
180.100
181.800
177.800
178.200
178.200
1,145,826
Aug 13, 2026
181.000
181.900
180.100
180.400
180.400
1,172,718
Aug 12, 2026
183.900
183.900
180.000
182.500
182.500
1,511,672
Aug 11, 2026
186.200
188.200
184.500
185.200
185.200
672,765
Aug 10, 2026
184.700
188.200
184.500
186.400
186.400
1,008,239
Aug 7, 2026
189.200
189.200
185.100
186.500
186.500
842,977
Aug 6, 2026
187.000
189.600
186.300
189.400
189.400
1,385,949
Aug 5, 2026
189.500
191.600
187.200
190.800
190.800
1,181,170
Aug 4, 2026
193.200
194.800
191.000
191.600
191.600
792,851
Aug 3, 2026
188.200
192.400
187.800
192.300
192.300
1,122,447
Jul 31, 2026
187.500
187.500
183.300
186.800
186.800
2,014,089
Jul 30, 2026
188.500
189.800
183.700
189.600
189.600
1,573,908
Jul 29, 2026
188.300
193.900
188.300
189.100
189.100
1,416,936
Jul 28, 2026
187.900
190.900
185.500
190.200
190.200
1,226,703
Jul 27, 2026
188.500
190.600
187.700
188.900
188.900
434,688
Jul 24, 2026
190.200
190.200
187.500
188.500
188.500
502,115
Jul 23, 2026
191.200
191.200
188.500
190.400
190.400
666,176
Jul 22, 2026
186.600
190.100
186.600
188.400
188.400
978,437
Jul 21, 2026
190.500
191.200
186.900
189.800
189.800
829,108
Jul 20, 2026
189.200
191.600
188.000
190.500
190.500
2,096,753
Jul 17, 2026
193.400
194.900
187.300
189.200
189.200
1,248,122
Jul 16, 2026
192.700
196.200
192.000
193.400
193.400
2,435,835
Jul 15, 2026
190.800
192.000
189.800
191.200
191.200
1,851,981
Jul 14, 2026
187.800
190.400
183.500
190.100
190.100
2,058,360
Jul 13, 2026
185.400
188.900
185.400
187.800
187.800
971,929
Jul 10, 2026
184.000
187.400
183.100
185.400
185.400
1,210,066
Jul 9, 2026
183.400
185.500
182.200
182.800
182.800
1,171,712
Jul 8, 2026
181.500
184.600
181.500
183.400
183.400
1,033,590
Jul 7, 2026
180.000
182.800
179.300
181.500
181.500
1,007,710
Jul 6, 2026
178.600
183.400
178.600
183.000
183.000
987,736
Jul 3, 2026
180.400
182.800
180.300
181.400
181.400
642,246
Jul 2, 2026
176.200
181.200
175.800
180.100
180.100
2,522,996
Jun 30, 2026
171.200
172.700
170.700
171.600
171.600
1,819,526
Jun 29, 2026
172.600
173.900
170.300
172.000
172.000
1,225,588
Jun 26, 2026
171.000
171.300
168.100
170.300
170.300
1,836,733
Jun 25, 2026
173.000
173.600
168.800
169.700
169.700
1,314,713
Jun 24, 2026
170.900
171.400
169.300
171.100
171.100
551,530
Jun 23, 2026
172.900
174.300
169.200
170.300
170.300
1,039,779
Jun 22, 2026
175.400
175.400
168.600
172.600
172.600
1,137,346
Jun 18, 2026
173.600
174.600
170.300
171.900
171.900
2,844,313
Jun 17, 2026
179.800
179.800
174.200
174.600
174.600
1,112,094
Jun 16, 2026
178.900
183.400
175.800
177.000
177.000
1,053,502
Jun 15, 2026
181.800
183.300
178.200
178.900
178.900
1,445,633
Jun 12, 2026
177.600
180.700
175.100
179.000
179.000
1,659,167
Jun 11, 2026
175.200
176.200
173.600
175.300
175.300
1,535,721
Jun 10, 2026
174.200
175.900
172.000
175.500
175.500
1,073,390
Jun 9, 2026
173.000
174.300
171.500
172.000
172.000
1,383,570
Jun 8, 2026
172.200
175.800
171.400
173.800
173.800
1,401,927
Jun 5, 2026
177.000
177.900
174.500
175.900
175.900
2,170,094
Jun 4, 2026
176.500
178.700
175.100
175.900
175.900
1,366,135
Jun 3, 2026
174.700
178.800
174.700
176.600
176.600
1,815,640
Jun 2, 2026
174.900
178.400
174.600
177.500
177.500
2,354,540
Jun 1, 2026
171.900
174.000
171.100
173.800
173.800
2,508,892
May 29, 2026
174.100
176.500
172.400
173.700
173.700
5,103,019
May 28, 2026
173.500
175.300
171.300
174.100
174.100
1,942,001
May 27, 2026
179.300
179.400
174.000
175.700
175.700
1,442,813
May 26, 2026
178.600
180.300
176.700
178.200
178.200
2,684,670
May 22, 2026
180.100
181.600
178.000
178.600
178.600
2,534,634
May 21, 2026
174.900
179.800
173.100
178.000
178.000
2,743,246
May 20, 2026
180.600
180.700
166.400
174.100
174.100
6,575,199
May 19, 2026
182.900
184.000
179.500
180.000
180.000
2,033,097
May 18, 2026
184.400
186.500
180.500
182.900
182.900
1,853,128
May 15, 2026
187.500
188.200
182.800
184.400
184.400
2,201,364
May 14, 2026
194.500
194.500
186.600
187.500
187.500
3,439,520
May 13, 2026
194.900
195.100
191.200
192.700
192.700
2,229,997
May 12, 2026
195.500
198.900
195.500
195.700
195.700
984,584
May 11, 2026
195.000
197.700
193.800
196.400
196.400
1,418,822
May 8, 2026
199.800
200.400
194.000
195.000
195.000
1,449,166
May 7, 2026
201.800
205.000
200.000
200.800
200.800
2,539,619
May 6, 2026
200.600
201.600
198.100
199.400
199.400
1,926,740
May 5, 2026
197.300
198.100
195.700
196.700
196.700
934,258
May 4, 2026
195.500
199.400
195.500
197.900
197.900
579,111
Apr 30, 2026
198.000
200.800
193.600
195.500
195.500
2,421,602
Apr 29, 2026
202.600
203.200
198.900
202.000
202.000
2,292,905
Apr 28, 2026
200.400
202.400
199.300
202.200
202.200
1,929,316
Apr 27, 2026
202.800
204.200
200.800
203.400
203.400
2,085,005
Apr 24, 2026
200.600
202.800
199.400
202.800
202.800
1,936,988
Apr 23, 2026
201.400
202.600
197.700
200.600
200.600
1,990,016
Apr 22, 2026
200.200
204.000
200.000
200.800
200.800
2,530,348
Apr 21, 2026
200.000
205.600
199.800
204.000
204.000
2,196,083
Apr 20, 2026
198.000
200.400
195.000
197.300
197.300
1,340,800
Apr 17, 2026
196.700
199.000
193.100
194.700
194.700
1,430,636
Apr 16, 2026
200.200
204.800
197.600
198.600
198.600
1,281,406
Apr 15, 2026
193.600
203.000
193.600
199.400
199.400
2,461,305
Apr 14, 2026
195.300
197.700
192.900
193.600
193.600
1,464,207
Apr 13, 2026
193.000
195.200
189.300
194.500
194.500
1,781,224
Apr 10, 2026
193.100
195.000
191.600
193.600
193.600
2,054,699
Apr 9, 2026
188.900
192.900
188.900
189.900
189.900
1,718,862
Apr 8, 2026
195.400
196.000
187.200
191.800
191.800
3,340,756
Apr 2, 2026
3.0587542
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
190.700
191.500
188.000
190.000
190.000
1,630,128
Apr 1, 2026
195.200
196.000
192.700
193.700
193.310
2,308,848
Mar 31, 2026
192.000
192.000
184.400
188.500
188.120
2,269,752
Mar 30, 2026
185.700
191.800
185.300
191.700
191.314
3,676,137
Mar 27, 2026
190.600
192.000
189.700
190.800
190.416
1,889,418
Mar 26, 2026
191.000
191.000
185.400
187.900
187.522
1,806,359
Mar 25, 2026
198.300
198.800
192.800
194.900
194.508
2,672,999
Mar 24, 2026
192.800
197.500
191.600
197.300
196.903
2,794,086
Mar 23, 2026
194.600
194.600
187.900
190.000
189.617
2,563,660
Mar 20, 2026
198.700
199.100
192.400
193.800
193.410
2,049,613
Mar 19, 2026
196.400
200.000
194.600
195.800
195.406
3,074,250
Mar 18, 2026
182.800
198.700
181.000
196.400
196.005
4,629,186
Mar 17, 2026
185.000
190.200
182.300
182.800
182.432
1,634,065
Mar 16, 2026
188.000
192.200
185.700
186.600
186.224
1,707,718
Mar 13, 2026
184.400
192.600
184.400
188.500
188.120
3,092,050
Mar 12, 2026
183.000
187.800
182.200
184.300
183.929
2,019,726
Mar 11, 2026
182.000
187.600
182.000
185.100
184.727
1,530,075
Mar 10, 2026
184.000
186.000
181.300
182.900
182.532
1,863,897
Mar 9, 2026
179.700
181.100
175.000
179.600
179.238
1,456,111
Mar 6, 2026
178.000
182.600
176.100
181.200
180.835
2,009,122
Mar 5, 2026
180.100
183.400
178.000
179.000
178.640
1,679,437
Mar 4, 2026
180.800
182.200
178.000
180.100
179.737
1,963,049
Mar 3, 2026
187.500
188.600
180.100
182.600
182.232
2,382,819
Mar 2, 2026
186.900
190.500
184.800
187.500
187.122
1,939,195
Feb 27, 2026
187.600
191.800
187.600
191.500
191.114
4,059,035
Feb 26, 2026
191.500
192.500
183.700
185.700
185.326
4,011,352
Feb 25, 2026
195.400
196.200
189.700
191.200
190.815
2,478,191
Feb 24, 2026
195.500
197.800
191.200
191.900
191.514
2,142,847
Feb 23, 2026
194.100
198.000
194.000
195.100
194.707
984,838
Feb 20, 2026
193.500
197.600
193.500
194.100
193.709
1,256,983
Feb 16, 2026
193.400
193.400
193.400
193.400
193.011
-
Feb 13, 2026
191.600
193.100
188.400
191.900
191.514
1,278,066
Feb 12, 2026
194.600
196.100
192.800
193.800
193.410
2,177,742
Feb 11, 2026
191.500
195.300
190.800
193.800
193.410
2,820,475
Feb 10, 2026
187.100
190.800
186.300
190.500
190.116
2,286,786
Feb 9, 2026
188.300
188.700
183.300
187.000
186.623
2,681,390
Feb 6, 2026
183.400
185.400
178.000
185.000
184.628
3,771,927
Feb 5, 2026
180.100
184.200
178.500
183.400
183.031
4,230,860
Feb 4, 2026
179.500
180.800
176.200
179.100
178.739
2,567,315
Feb 3, 2026
170.600
176.000
170.600
175.000
174.648
1,888,745
Feb 2, 2026
173.600
173.600
168.500
169.700
169.358
1,219,268
Jan 30, 2026
171.400
175.500
171.400
173.600
173.250
1,546,982
Jan 29, 2026
173.100
175.900
171.100
174.700
174.348
1,497,564
Jan 28, 2026
168.200
174.800
168.200
173.200
172.851
1,719,879
Jan 27, 2026
168.300
171.300
167.500
168.900
168.560
1,480,892
Jan 26, 2026
171.400
171.800
167.800
168.300
167.961
1,554,079
Jan 23, 2026
175.700
175.700
171.000
171.200
170.855
1,613,655
Jan 22, 2026
174.400
177.100
171.100
172.100
171.753
2,079,474
Jan 21, 2026
170.700
176.600
170.700
174.100
173.749
2,195,374
Jan 20, 2026
172.700
173.700
168.000
173.300
172.951
1,478,766
Jan 19, 2026
173.500
174.900
170.700
172.700
172.352
2,135,400
Jan 16, 2026
176.400
177.600
173.400
174.100
173.749
1,624,975
Jan 15, 2026
175.300
182.700
173.100
174.700
174.348
2,902,758
Jan 14, 2026
171.300
175.600
170.700
172.000
171.654
2,258,798
Jan 13, 2026
172.000
174.900
170.300
171.400
171.055
1,907,843
Jan 12, 2026
170.000
172.800
170.000
171.000
170.656
2,228,784
Jan 9, 2026
169.500
173.900
169.500
171.800
171.454
2,386,991
Jan 8, 2026
167.900
169.700
162.400
169.200
168.859
1,728,784
Jan 7, 2026
171.400
173.100
168.300
169.700
169.358
1,455,496
Jan 6, 2026
169.100
174.700
169.100
171.400
171.055
2,537,071
Jan 5, 2026
167.400
170.200
167.100
169.100
168.760
2,075,831
Jan 2, 2026
162.700
167.100
162.700
166.700
166.364
423,669
Dec 31, 2025
162.200
162.200
162.200
162.200
161.873
-
Dec 30, 2025
167.400
167.400
163.000
165.500
165.167
949,759
Dec 29, 2025
167.500
169.000
164.800
165.600
165.267
1,313,506
Dec 24, 2025
164.700
164.700
164.700
164.700
164.368
-
Dec 23, 2025
165.000
167.500
165.000
165.800
165.466
616,163
Dec 22, 2025
168.400
168.400
163.900
165.100
164.768
672,212
Dec 19, 2025
166.200
166.800
164.700
166.700
166.364
1,267,227
Dec 18, 2025
162.800
166.400
162.800
165.200
164.867
1,299,414
Dec 17, 2025
163.800
164.400
161.100
162.200
161.873
760,038
Dec 16, 2025
164.500
165.900
161.400
162.200
161.873
1,066,928
Dec 15, 2025
169.600
169.600
163.000
163.400
163.071
1,550,668
Dec 12, 2025
165.800
170.300
163.100
169.900
169.558
2,083,861
Dec 11, 2025
162.700
163.200
160.300
162.800
162.472
1,185,440
Dec 10, 2025
163.400
163.400
160.600
161.300
160.975
1,268,238
Dec 9, 2025
163.500
165.100
162.200
163.500
163.171
1,462,750
Dec 8, 2025
169.300
169.300
163.700
165.200
164.867
2,945,542
Dec 5, 2025
164.000
169.800
163.000
168.800
168.460
2,845,488
Dec 4, 2025
161.400
164.700
160.700
164.500
164.169
1,421,348
Dec 3, 2025
160.400
162.000
158.600
161.500
161.175
1,402,816
Dec 2, 2025
159.700
162.800
159.200
160.800
160.476
1,015,817
Dec 1, 2025
159.700
162.100
159.200
161.200
160.875
1,075,192
Nov 28, 2025
161.900
161.900
157.500
159.500
159.179
1,251,925
Nov 27, 2025
162.900
163.500
160.000
161.300
160.975
1,896,881
Nov 26, 2025
157.600
163.000
157.600
162.100
161.774
2,655,440
Nov 25, 2025
151.000
156.500
150.900
155.500
155.187
2,647,055
Nov 24, 2025
148.800
149.500
145.100
149.400
149.099
3,200,993
Nov 21, 2025
147.600
150.300
146.300
148.800
148.500
1,957,255
Nov 20, 2025
148.200
152.900
147.400
149.300
148.999
2,844,918
Nov 19, 2025
146.200
150.400
146.000
147.500
147.203
1,398,311
Nov 18, 2025
145.100
146.400
143.900
146.100
145.806
1,507,012
Nov 17, 2025
146.800
147.700
144.900
145.800
145.506
1,052,150
Nov 14, 2025
148.100
149.200
145.200
145.600
145.307
689,950
Nov 13, 2025
150.600
151.300
147.300
150.300
149.997
1,459,803
Nov 12, 2025
148.300
151.300
148.300
150.600
150.297
795,419
Nov 11, 2025
148.500
148.800
146.200
148.700
148.401
679,251
Nov 10, 2025
144.800
149.000
144.500
148.700
148.401
1,199,180
