Skip to main content
Zoomlion Heavy Industry Science and Technology Co., Ltd. (HKG:1157)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.24
-0.12 (-1.44%)
Apr 29, 2026, 4:08 PM HKT

HKG:1157 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.258.337.968.24--1.44%11,103,800
Apr 28, 20268.288.408.148.368.361.70%7,771,100
Apr 27, 20268.318.318.178.228.22-0.72%4,495,564
Apr 24, 20268.168.298.028.288.281.22%6,803,887
Apr 23, 20268.308.358.098.188.18-0.73%15,537,368
Apr 22, 20268.368.368.158.248.24-2.83%14,517,740
Apr 21, 20268.468.488.328.488.481.07%7,573,300
Apr 20, 20268.268.418.218.398.391.08%11,935,000
Apr 17, 20268.598.598.208.308.30-2.70%17,955,440
Apr 16, 20268.928.968.378.538.53-4.69%25,282,220
Apr 15, 20268.949.108.948.958.950.11%6,804,487
Apr 14, 20269.009.108.868.948.94-0.22%9,086,118
Apr 13, 20269.109.178.908.968.96-2.93%8,769,149
Apr 10, 20269.229.369.099.239.231.32%10,748,880
Apr 9, 20269.139.268.959.119.11-0.33%9,673,660
Apr 8, 20269.269.268.869.149.144.70%16,964,950
Apr 2, 20269.009.008.578.738.73-1.91%10,117,690
Apr 1, 20268.909.098.798.908.902.89%13,516,720
Mar 31, 20268.468.868.468.658.652.25%15,038,390
Mar 30, 20268.598.648.308.468.46-2.08%11,550,340
Mar 27, 20268.378.728.308.648.642.13%7,479,400
Mar 26, 20268.888.888.418.468.46-3.97%6,601,600
Mar 25, 20268.698.868.688.818.811.73%9,395,900
Mar 24, 20268.418.668.188.668.664.59%14,833,900
Mar 23, 20268.488.488.128.288.28-3.38%24,492,400
Mar 20, 20268.668.738.508.578.57-1.04%21,985,660
Mar 19, 20269.069.068.558.668.66-4.84%16,115,800
Mar 18, 20269.099.178.919.109.100.11%4,529,600
Mar 17, 20269.049.319.039.099.090.55%9,477,200
Mar 16, 20269.219.218.899.049.04-1.85%10,005,032
Mar 13, 20269.309.519.199.219.21-1.92%8,096,000
Mar 12, 20269.779.779.339.399.39-3.89%8,615,292
Mar 11, 20269.899.899.669.779.77-1.21%9,274,790
Mar 10, 20269.4810.039.489.899.895.66%18,042,850
Mar 9, 20269.709.709.169.369.36-5.07%14,650,615
Mar 6, 20269.719.979.659.869.861.13%6,299,800
Mar 5, 20269.8510.099.709.759.751.25%16,612,800
Mar 4, 20269.699.829.489.639.63-0.72%12,884,420
Mar 3, 202610.3110.359.619.709.70-5.92%28,974,380
Mar 2, 202610.4010.4710.1310.3110.31-1.43%14,718,260
Feb 27, 202610.4110.5210.2610.4610.460.48%10,166,837
Feb 26, 202610.3010.4910.2810.4110.411.56%10,686,450
Feb 25, 202610.5010.5010.1810.2510.25-1.25%10,835,370
Feb 24, 202610.2110.6710.1310.3810.381.47%22,293,640
Feb 23, 202610.1810.3310.0510.2310.231.59%5,317,773
Feb 20, 202610.1310.259.9810.0710.07-0.30%3,476,700
Feb 16, 202610.0810.3010.0110.1010.100.40%2,185,400
Feb 13, 20269.9210.189.8810.0610.06-1.37%14,164,360
Feb 12, 20269.9710.269.8710.2010.202.31%18,343,690
Feb 11, 20269.8010.009.719.979.972.78%24,741,989
Feb 10, 20269.699.809.529.709.700.73%15,973,170
Feb 9, 20269.309.729.309.639.634.33%13,382,331
Feb 6, 20269.259.339.129.239.23-0.65%8,868,708
Feb 5, 20269.309.369.099.299.29-0.11%12,470,640
Feb 4, 20269.409.549.209.309.30-1.06%17,388,960
Feb 3, 20268.689.508.689.409.409.68%36,429,280
Feb 2, 20268.808.948.548.578.57-2.28%16,939,230
Jan 30, 20268.618.878.518.778.770.57%14,978,430
Jan 29, 20268.458.758.138.728.723.20%40,630,660
Jan 28, 20268.358.458.178.458.451.81%13,309,700
Jan 27, 20268.308.388.228.308.300.85%5,378,260
Jan 26, 20268.378.478.228.238.23-2.14%6,411,000
Jan 23, 20268.278.538.278.418.410.60%11,422,520
Jan 22, 20268.358.458.308.368.36-1.07%7,053,000
Jan 21, 20268.258.458.258.458.451.32%7,908,740
Jan 20, 20268.408.498.308.348.34-0.71%9,226,700
Jan 19, 20268.318.488.258.408.400.36%4,645,806
Jan 16, 20268.328.498.258.378.371.33%5,026,612
Jan 15, 20268.358.368.208.268.26-0.72%7,680,560
Jan 14, 20268.578.618.268.328.32-1.65%12,611,300
Jan 13, 20268.468.678.418.468.46-9,929,911
Jan 12, 20268.308.608.308.468.463.80%10,964,940
Jan 9, 20268.008.197.978.158.152.39%5,922,000
Jan 8, 20268.198.197.847.967.96-1.85%12,965,450
Jan 7, 20268.158.208.028.118.11-0.61%4,869,758
Jan 6, 20268.098.288.088.168.160.87%10,265,640
Jan 5, 20267.818.187.798.098.095.34%21,883,300
Jan 2, 20267.767.767.537.687.68-0.90%3,533,305
Dec 31, 20257.587.887.587.757.752.24%8,712,250
Dec 30, 20257.487.597.377.587.582.43%7,538,491
Dec 29, 20257.607.697.397.407.40-1.33%3,586,000
Dec 24, 20257.457.587.457.507.50-0.40%8,465,380
Dec 23, 20257.477.807.427.537.530.80%9,534,960
Dec 22, 20257.557.617.417.477.47-0.66%6,034,328
Dec 19, 20257.527.647.437.527.52-0.40%3,251,731
Dec 18, 20257.647.647.507.557.55-1.31%3,074,166
Dec 17, 20257.647.687.507.657.651.19%3,875,720
Dec 16, 20257.747.777.477.567.56-2.33%7,866,266
Dec 15, 20257.807.807.707.747.74-3.49%7,261,864
Dec 12, 20257.818.077.818.027.802.69%12,635,330
Dec 11, 20258.028.187.757.817.60-2.25%21,987,730
Dec 10, 20257.758.097.647.997.773.90%13,694,000
Dec 9, 20257.957.957.677.697.48-2.90%3,560,464
Dec 8, 20257.977.977.837.927.700.25%4,215,663
Dec 5, 20257.547.927.507.907.685.05%20,171,900
Dec 4, 20257.407.567.397.527.311.62%5,490,444
Dec 3, 20257.447.567.377.407.20-0.67%4,655,984
Dec 2, 20257.277.507.277.457.251.78%4,286,400
Dec 1, 20257.297.357.187.327.120.97%4,931,320
Nov 28, 20257.167.317.167.257.050.42%2,185,020