Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong
· Delayed Price · Currency is HKD 7.90
+0.38 (5.05%)
At close: Dec 5, 2025
HKG:1157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.54 | 7.92 | 7.50 | 7.90 | 7.90 | 5.05% | 20,171,900 |
| Dec 4, 2025 | 7.40 | 7.56 | 7.39 | 7.52 | 7.52 | 1.62% | 5,490,444 |
| Dec 3, 2025 | 7.44 | 7.56 | 7.37 | 7.40 | 7.40 | -0.67% | 4,655,984 |
| Dec 2, 2025 | 7.27 | 7.50 | 7.27 | 7.45 | 7.45 | 1.78% | 4,286,400 |
| Dec 1, 2025 | 7.29 | 7.35 | 7.18 | 7.32 | 7.32 | 0.97% | 4,931,320 |
| Nov 28, 2025 | 7.16 | 7.31 | 7.16 | 7.25 | 7.25 | 0.42% | 2,185,020 |
| Nov 27, 2025 | 7.28 | 7.31 | 7.20 | 7.22 | 7.22 | -0.96% | 3,786,000 |
| Nov 26, 2025 | 7.10 | 7.30 | 7.01 | 7.29 | 7.29 | 2.68% | 8,234,560 |
| Nov 25, 2025 | 7.09 | 7.19 | 7.06 | 7.10 | 7.10 | 0.42% | 9,060,280 |
| Nov 24, 2025 | 7.15 | 7.20 | 7.01 | 7.07 | 7.07 | -0.84% | 10,223,400 |
| Nov 21, 2025 | 7.18 | 7.24 | 7.08 | 7.13 | 7.13 | -2.46% | 9,213,100 |
| Nov 20, 2025 | 7.49 | 7.49 | 7.28 | 7.31 | 7.31 | -1.75% | 4,036,029 |
| Nov 19, 2025 | 7.39 | 7.48 | 7.39 | 7.44 | 7.44 | 0.54% | 4,280,079 |
| Nov 18, 2025 | 7.60 | 7.61 | 7.30 | 7.40 | 7.40 | -2.89% | 9,958,490 |
| Nov 17, 2025 | 7.69 | 7.69 | 7.56 | 7.62 | 7.62 | -0.78% | 3,331,700 |
| Nov 14, 2025 | 7.73 | 7.82 | 7.66 | 7.68 | 7.68 | -1.92% | 4,756,700 |
| Nov 13, 2025 | 7.69 | 7.83 | 7.66 | 7.83 | 7.83 | 2.22% | 4,033,580 |
| Nov 12, 2025 | 7.76 | 7.76 | 7.59 | 7.66 | 7.66 | -1.29% | 6,049,665 |
| Nov 11, 2025 | 7.84 | 7.84 | 7.66 | 7.76 | 7.76 | - | 4,028,952 |
| Nov 10, 2025 | 7.90 | 7.90 | 7.65 | 7.76 | 7.76 | -1.27% | 11,533,240 |
| Nov 7, 2025 | 7.86 | 7.89 | 7.72 | 7.86 | 7.86 | - | 4,255,600 |
| Nov 6, 2025 | 7.80 | 7.95 | 7.77 | 7.86 | 7.86 | 1.03% | 9,670,800 |
| Nov 5, 2025 | 7.55 | 7.79 | 7.38 | 7.78 | 7.78 | 3.73% | 10,219,210 |
| Nov 4, 2025 | 7.60 | 7.67 | 7.42 | 7.50 | 7.50 | -1.32% | 7,480,966 |
| Nov 3, 2025 | 7.56 | 7.65 | 7.33 | 7.60 | 7.60 | 1.33% | 9,628,405 |
| Oct 31, 2025 | 7.37 | 7.78 | 7.24 | 7.50 | 7.50 | 1.76% | 35,769,040 |
| Oct 30, 2025 | 7.27 | 7.39 | 7.23 | 7.37 | 7.37 | 2.22% | 11,542,980 |
| Oct 28, 2025 | 7.53 | 7.53 | 7.14 | 7.21 | 7.21 | -3.22% | 12,533,260 |
| Oct 27, 2025 | 7.58 | 7.70 | 7.35 | 7.45 | 7.45 | -0.80% | 16,191,100 |
| Oct 24, 2025 | 7.42 | 7.59 | 7.42 | 7.51 | 7.51 | 1.49% | 5,437,860 |
| Oct 23, 2025 | 7.58 | 7.58 | 7.26 | 7.40 | 7.40 | -1.99% | 9,553,205 |
| Oct 22, 2025 | 7.60 | 7.60 | 7.41 | 7.55 | 7.55 | 0.40% | 4,721,100 |
| Oct 21, 2025 | 7.42 | 7.63 | 7.38 | 7.52 | 7.52 | 2.31% | 7,409,500 |
| Oct 20, 2025 | 7.39 | 7.42 | 7.23 | 7.35 | 7.35 | 1.52% | 6,516,220 |
| Oct 17, 2025 | 7.55 | 7.58 | 7.18 | 7.24 | 7.24 | -3.60% | 11,534,740 |
| Oct 16, 2025 | 7.67 | 7.67 | 7.45 | 7.51 | 7.51 | -2.09% | 7,946,890 |
| Oct 15, 2025 | 7.28 | 7.73 | 7.26 | 7.67 | 7.67 | 5.79% | 20,917,460 |
| Oct 14, 2025 | 7.25 | 7.63 | 7.14 | 7.25 | 7.25 | - | 14,502,300 |
| Oct 13, 2025 | 7.05 | 7.26 | 6.93 | 7.25 | 7.25 | -0.41% | 12,955,080 |
| Oct 10, 2025 | 7.32 | 7.44 | 7.19 | 7.28 | 7.28 | -0.55% | 9,059,480 |
| Oct 9, 2025 | 7.23 | 7.38 | 7.18 | 7.32 | 7.32 | 1.24% | 7,729,019 |
| Oct 8, 2025 | 7.30 | 7.30 | 7.17 | 7.23 | 7.23 | -0.82% | 2,047,200 |
| Oct 6, 2025 | 7.39 | 7.39 | 7.20 | 7.29 | 7.29 | -1.35% | 4,404,400 |
| Oct 3, 2025 | 7.28 | 7.39 | 7.23 | 7.39 | 7.39 | 1.51% | 4,483,000 |
| Oct 2, 2025 | 7.26 | 7.32 | 7.18 | 7.28 | 7.28 | -0.14% | 4,438,799 |
| Sep 30, 2025 | 7.19 | 7.34 | 7.11 | 7.29 | 7.29 | 1.39% | 12,319,000 |
| Sep 29, 2025 | 6.91 | 7.20 | 6.91 | 7.19 | 7.19 | 3.90% | 10,044,780 |
| Sep 26, 2025 | 6.89 | 7.09 | 6.88 | 6.92 | 6.92 | 0.58% | 9,050,267 |
| Sep 25, 2025 | 7.18 | 7.18 | 6.86 | 6.88 | 6.88 | -3.64% | 10,111,070 |
| Sep 24, 2025 | 7.13 | 7.24 | 6.99 | 7.14 | 7.14 | 0.14% | 9,869,800 |