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 |
| Sep 23, 2025 | 7.02 | 7.14 | 6.81 | 7.13 | 7.13 | 1.57% | 17,586,170 |
| Sep 22, 2025 | 7.00 | 7.15 | 6.90 | 7.02 | 7.02 | 0.43% | 17,746,660 |
| Sep 19, 2025 | 6.78 | 7.09 | 6.77 | 6.99 | 6.99 | 3.25% | 21,443,790 |
| Sep 18, 2025 | 6.99 | 7.04 | 6.64 | 6.77 | 6.77 | -2.03% | 29,287,340 |
| Sep 17, 2025 | 6.46 | 6.95 | 6.46 | 6.91 | 6.91 | 6.31% | 29,473,820 |
| Sep 16, 2025 | 6.50 | 6.53 | 6.41 | 6.50 | 6.50 | 0.78% | 6,083,200 |
| Sep 15, 2025 | 6.59 | 6.63 | 6.40 | 6.45 | 6.45 | -2.12% | 9,559,400 |
| Sep 12, 2025 | 6.61 | 6.70 | 6.53 | 6.59 | 6.59 | 0.30% | 7,151,443 |
| Sep 11, 2025 | 6.50 | 6.63 | 6.47 | 6.57 | 6.57 | 0.61% | 5,836,082 |
| Sep 10, 2025 | 6.68 | 6.68 | 6.51 | 6.53 | 6.53 | -0.76% | 3,722,800 |
| Sep 9, 2025 | 6.54 | 6.70 | 6.54 | 6.58 | 6.58 | -0.45% | 3,799,300 |
| Sep 8, 2025 | 6.52 | 6.63 | 6.51 | 6.61 | 6.61 | 2.01% | 5,376,800 |
| Sep 5, 2025 | 6.32 | 6.49 | 6.32 | 6.48 | 6.48 | 2.53% | 4,275,514 |
| Sep 4, 2025 | 6.57 | 6.57 | 6.27 | 6.32 | 6.32 | -2.32% | 6,906,000 |
| Sep 3, 2025 | 6.58 | 6.67 | 6.45 | 6.47 | 6.47 | -1.37% | 6,945,404 |
| Sep 2, 2025 | 6.61 | 6.68 | 6.50 | 6.56 | 6.56 | -0.76% | 6,718,200 |
| Sep 1, 2025 | 6.59 | 6.75 | 6.55 | 6.61 | 6.61 | 2.48% | 8,687,860 |
| Aug 29, 2025 | 6.55 | 6.64 | 6.43 | 6.45 | 6.45 | -1.23% | 5,207,000 |
| Aug 28, 2025 | 6.50 | 6.54 | 6.33 | 6.53 | 6.53 | 0.93% | 6,289,706 |
| Aug 27, 2025 | 6.58 | 6.66 | 6.44 | 6.47 | 6.47 | -2.27% | 5,345,120 |
| Aug 26, 2025 | 6.68 | 6.68 | 6.56 | 6.62 | 6.62 | -0.90% | 4,534,300 |
| Aug 25, 2025 | 6.62 | 6.75 | 6.60 | 6.68 | 6.68 | 1.83% | 8,197,640 |
| Aug 22, 2025 | 6.57 | 6.66 | 6.50 | 6.56 | 6.56 | -0.46% | 6,070,877 |
| Aug 21, 2025 | 6.60 | 6.62 | 6.51 | 6.59 | 6.59 | 0.15% | 2,706,104 |
| Aug 20, 2025 | 6.54 | 6.61 | 6.43 | 6.58 | 6.58 | - | 5,381,600 |
| Aug 19, 2025 | 6.75 | 6.76 | 6.55 | 6.58 | 6.58 | -2.66% | 5,807,200 |
| Aug 18, 2025 | 6.80 | 6.84 | 6.75 | 6.76 | 6.76 | -0.59% | 6,751,260 |
| Aug 15, 2025 | 6.71 | 6.80 | 6.66 | 6.80 | 6.80 | 1.49% | 6,255,049 |
| Aug 14, 2025 | 6.69 | 6.83 | 6.64 | 6.70 | 6.70 | 0.15% | 7,292,890 |
| Aug 13, 2025 | 6.67 | 6.71 | 6.60 | 6.69 | 6.69 | 1.06% | 8,541,500 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.54 | 6.62 | 6.62 | -1.19% | 11,701,260 |
| Aug 11, 2025 | 6.75 | 6.76 | 6.64 | 6.70 | 6.70 | 0.15% | 10,291,780 |
| Aug 8, 2025 | 6.40 | 6.71 | 6.34 | 6.69 | 6.69 | 5.85% | 33,858,080 |
| Aug 7, 2025 | 6.25 | 6.35 | 6.17 | 6.32 | 6.32 | 1.12% | 6,717,705 |
| Aug 6, 2025 | 6.20 | 6.33 | 6.18 | 6.25 | 6.25 | 0.64% | 9,237,593 |
| Aug 5, 2025 | 6.13 | 6.23 | 6.09 | 6.21 | 6.21 | 2.31% | 9,720,770 |
| Aug 4, 2025 | 6.08 | 6.10 | 6.03 | 6.07 | 6.07 | -0.98% | 6,378,198 |
| Aug 1, 2025 | 6.15 | 6.16 | 6.09 | 6.13 | 6.13 | 0.16% | 5,278,020 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.10 | 6.12 | 6.12 | -2.70% | 11,733,300 |
| Jul 30, 2025 | 6.35 | 6.44 | 6.25 | 6.29 | 6.29 | -0.94% | 9,726,340 |
| Jul 29, 2025 | 6.33 | 6.40 | 6.25 | 6.35 | 6.35 | -0.94% | 18,165,040 |
| Jul 28, 2025 | 6.46 | 6.46 | 6.30 | 6.41 | 6.41 | -0.62% | 9,923,480 |
| Jul 25, 2025 | 6.46 | 6.47 | 6.38 | 6.45 | 6.45 | 0.78% | 8,889,391 |
| Jul 24, 2025 | 6.56 | 6.56 | 6.36 | 6.40 | 6.40 | -2.44% | 24,889,560 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.47 | 6.56 | 6.56 | -2.81% | 29,871,460 |
| Jul 22, 2025 | 6.51 | 6.88 | 6.40 | 6.75 | 6.75 | 5.14% | 63,634,140 |
| Jul 21, 2025 | 6.28 | 6.48 | 6.20 | 6.42 | 6.42 | 6.82% | 31,430,240 |
| Jul 18, 2025 | 6.05 | 6.11 | 6.01 | 6.01 | 6.01 | -0.99% | 4,343,700 |
| Jul 17, 2025 | 6.07 | 6.14 | 6.01 | 6.07 | 6.07 | - | 5,478,440 |
| Jul 16, 2025 | 6.11 | 6.18 | 6.07 | 6.07 | 6.07 | 0.17% | 5,925,246 |