UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.30 -0.06 (-0.07%) GOLD FUTURES
2,400.60 -7.20 (-0.30%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,315.77 +344.70 (+0.68%)
Zoomlion Heavy Industry Science and Technology Co., Ltd. (1157.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 6.170 | 6.190 | 6.010 | 6.120 | 6.120 | 21,108,000 |
| 15 Apr 2024 | 5.930 | 6.210 | 5.920 | 6.170 | 6.170 | 16,493,446 |
| 12 Apr 2024 | 6.150 | 6.200 | 5.980 | 6.040 | 6.040 | 12,156,264 |
| 11 Apr 2024 | 5.860 | 6.250 | 5.790 | 6.150 | 6.150 | 26,332,243 |
| 10 Apr 2024 | 5.750 | 5.890 | 5.740 | 5.880 | 5.880 | 26,364,358 |
| 09 Apr 2024 | 5.620 | 5.770 | 5.560 | 5.640 | 5.640 | 12,272,532 |
| 08 Apr 2024 | 5.200 | 5.680 | 5.160 | 5.550 | 5.550 | 40,011,020 |
| 05 Apr 2024 | 5.320 | 5.340 | 5.130 | 5.190 | 5.190 | 4,395,200 |
| 03 Apr 2024 | 5.270 | 5.360 | 5.180 | 5.320 | 5.320 | 9,222,000 |
| 02 Apr 2024 | 5.090 | 5.320 | 5.080 | 5.270 | 5.270 | 16,730,600 |
| 28 Mar 2024 | 4.800 | 4.910 | 4.750 | 4.850 | 4.850 | 4,715,000 |
| 27 Mar 2024 | 4.930 | 4.980 | 4.790 | 4.790 | 4.790 | 6,040,620 |
| 26 Mar 2024 | 4.990 | 5.030 | 4.920 | 4.930 | 4.930 | 3,651,295 |
| 25 Mar 2024 | 4.800 | 5.030 | 4.800 | 4.940 | 4.940 | 8,720,000 |
| 22 Mar 2024 | 4.820 | 4.890 | 4.750 | 4.800 | 4.800 | 7,111,973 |
| 21 Mar 2024 | 4.840 | 4.880 | 4.810 | 4.820 | 4.820 | 7,587,437 |
| 20 Mar 2024 | 5.000 | 5.000 | 4.780 | 4.820 | 4.820 | 12,936,800 |
| 19 Mar 2024 | 5.000 | 5.030 | 4.940 | 4.950 | 4.950 | 7,504,077 |
| 18 Mar 2024 | 4.970 | 5.140 | 4.940 | 5.010 | 5.010 | 5,929,080 |
| 15 Mar 2024 | 5.040 | 5.070 | 4.950 | 4.970 | 4.970 | 12,591,474 |
| 14 Mar 2024 | 4.990 | 5.150 | 4.980 | 5.080 | 5.080 | 12,911,380 |
| 13 Mar 2024 | 5.120 | 5.120 | 4.920 | 4.990 | 4.990 | 12,823,143 |
| 12 Mar 2024 | 5.190 | 5.210 | 5.030 | 5.130 | 5.130 | 18,526,763 |
| 11 Mar 2024 | 5.320 | 5.370 | 5.080 | 5.190 | 5.190 | 16,046,900 |
| 08 Mar 2024 | 5.380 | 5.380 | 5.190 | 5.350 | 5.350 | 7,551,480 |
| 07 Mar 2024 | 5.340 | 5.420 | 5.280 | 5.380 | 5.380 | 9,251,270 |
| 06 Mar 2024 | 5.000 | 5.360 | 5.000 | 5.310 | 5.310 | 16,332,015 |
| 05 Mar 2024 | 5.010 | 5.080 | 4.960 | 5.020 | 5.020 | 4,241,246 |
| 04 Mar 2024 | 5.050 | 5.120 | 4.980 | 5.010 | 5.010 | 10,816,000 |
| 01 Mar 2024 | 5.060 | 5.150 | 4.990 | 5.050 | 5.050 | 7,898,000 |
| 29 Feb 2024 | 4.950 | 5.160 | 4.940 | 5.060 | 5.060 | 7,009,500 |
| 28 Feb 2024 | 5.070 | 5.120 | 4.920 | 4.960 | 4.960 | 8,186,100 |
| 27 Feb 2024 | 5.140 | 5.140 | 5.020 | 5.070 | 5.070 | 8,488,080 |
| 26 Feb 2024 | 5.180 | 5.240 | 5.110 | 5.140 | 5.140 | 7,636,120 |
| 23 Feb 2024 | 5.230 | 5.280 | 5.080 | 5.220 | 5.220 | 19,203,044 |
| 22 Feb 2024 | 5.060 | 5.280 | 5.040 | 5.240 | 5.240 | 10,202,280 |
| 21 Feb 2024 | 5.060 | 5.330 | 5.010 | 5.050 | 5.050 | 18,794,734 |
| 20 Feb 2024 | 4.790 | 5.130 | 4.730 | 5.120 | 5.120 | 22,546,740 |
| 19 Feb 2024 | 4.730 | 4.870 | 4.730 | 4.780 | 4.780 | 8,374,500 |
| 16 Feb 2024 | 4.600 | 4.750 | 4.560 | 4.730 | 4.730 | 2,925,660 |
| 15 Feb 2024 | 4.650 | 4.670 | 4.530 | 4.600 | 4.600 | 2,529,300 |
| 14 Feb 2024 | 4.690 | 4.690 | 4.530 | 4.650 | 4.650 | 1,895,300 |
| 09 Feb 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| 08 Feb 2024 | 4.780 | 4.890 | 4.670 | 4.750 | 4.750 | 9,913,800 |
| 07 Feb 2024 | 4.950 | 4.960 | 4.780 | 4.800 | 4.800 | 19,286,187 |
| 06 Feb 2024 | 4.480 | 4.990 | 4.470 | 4.930 | 4.930 | 30,859,300 |
| 05 Feb 2024 | 4.390 | 4.520 | 4.320 | 4.480 | 4.480 | 16,226,030 |
| 02 Feb 2024 | 4.130 | 4.400 | 4.130 | 4.370 | 4.370 | 20,988,600 |
| 01 Feb 2024 | 4.200 | 4.210 | 4.090 | 4.130 | 4.130 | 10,045,004 |
| 31 Jan 2024 | 4.170 | 4.220 | 4.110 | 4.160 | 4.160 | 8,339,260 |
| 30 Jan 2024 | 4.250 | 4.250 | 4.160 | 4.170 | 4.170 | 8,310,800 |
| 29 Jan 2024 | 4.150 | 4.380 | 4.150 | 4.220 | 4.220 | 28,853,000 |
| 26 Jan 2024 | 4.210 | 4.220 | 4.110 | 4.150 | 4.150 | 13,292,800 |
| 25 Jan 2024 | 4.000 | 4.220 | 3.920 | 4.170 | 4.170 | 23,526,380 |
| 24 Jan 2024 | 3.890 | 4.080 | 3.890 | 4.020 | 4.020 | 16,975,900 |
| 23 Jan 2024 | 3.920 | 3.940 | 3.770 | 3.840 | 3.840 | 9,400,000 |
| 22 Jan 2024 | 4.030 | 4.040 | 3.870 | 3.920 | 3.920 | 8,260,271 |
| 19 Jan 2024 | 4.120 | 4.180 | 4.010 | 4.010 | 4.010 | 5,209,700 |
| 18 Jan 2024 | 4.140 | 4.200 | 4.080 | 4.130 | 4.130 | 8,030,400 |
| 17 Jan 2024 | 4.110 | 4.230 | 4.090 | 4.140 | 4.140 | 17,021,726 |
| 16 Jan 2024 | 3.980 | 4.140 | 3.960 | 4.090 | 4.090 | 9,415,320 |
| 15 Jan 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | - |
| 12 Jan 2024 | 3.980 | 4.030 | 3.940 | 3.990 | 3.990 | 3,188,060 |
| 11 Jan 2024 | 4.010 | 4.030 | 3.960 | 3.990 | 3.990 | 3,089,033 |
| 10 Jan 2024 | 4.140 | 4.140 | 3.980 | 4.020 | 4.020 | 5,701,200 |
| 09 Jan 2024 | 4.060 | 4.100 | 4.040 | 4.090 | 4.090 | 2,507,200 |
| 08 Jan 2024 | 4.160 | 4.170 | 4.070 | 4.080 | 4.080 | 2,369,812 |
| 05 Jan 2024 | 4.170 | 4.220 | 4.150 | 4.160 | 4.160 | 1,950,618 |
| 04 Jan 2024 | 4.250 | 4.260 | 4.160 | 4.220 | 4.220 | 3,023,060 |
| 03 Jan 2024 | 4.280 | 4.300 | 4.210 | 4.290 | 4.290 | 2,479,400 |
| 02 Jan 2024 | 4.320 | 4.340 | 4.240 | 4.290 | 4.290 | 3,210,103 |
| 29 Dec 2023 | 4.270 | 4.300 | 4.210 | 4.300 | 4.300 | 4,037,889 |
| 28 Dec 2023 | 4.200 | 4.250 | 4.190 | 4.250 | 4.250 | 2,431,060 |
| 27 Dec 2023 | 4.090 | 4.210 | 4.090 | 4.200 | 4.200 | 5,281,400 |
| 22 Dec 2023 | 4.080 | 4.150 | 4.080 | 4.090 | 4.090 | 3,255,705 |
| 21 Dec 2023 | 4.080 | 4.110 | 4.010 | 4.080 | 4.080 | 3,300,961 |
| 20 Dec 2023 | 4.040 | 4.140 | 4.040 | 4.050 | 4.050 | 2,300,218 |
| 19 Dec 2023 | 4.020 | 4.070 | 3.980 | 4.040 | 4.040 | 2,252,940 |
| 18 Dec 2023 | 4.060 | 4.090 | 4.030 | 4.030 | 4.030 | 2,130,295 |
| 15 Dec 2023 | 3.950 | 4.090 | 3.940 | 4.040 | 4.040 | 5,404,360 |
| 14 Dec 2023 | 3.950 | 3.990 | 3.900 | 3.980 | 3.980 | 4,134,920 |
| 13 Dec 2023 | 3.940 | 3.960 | 3.860 | 3.920 | 3.920 | 3,183,800 |
| 12 Dec 2023 | 4.030 | 4.030 | 3.910 | 3.940 | 3.940 | 4,508,232 |
| 11 Dec 2023 | 3.970 | 3.990 | 3.890 | 3.970 | 3.970 | 2,243,000 |
| 08 Dec 2023 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 1,913,400 |
| 07 Dec 2023 | 3.980 | 4.040 | 3.930 | 4.000 | 4.000 | 2,227,650 |
| 06 Dec 2023 | 4.030 | 4.100 | 3.950 | 3.980 | 3.980 | 6,458,364 |
| 05 Dec 2023 | 4.040 | 4.060 | 3.930 | 4.040 | 4.040 | 6,961,360 |
| 04 Dec 2023 | 4.070 | 4.110 | 4.020 | 4.060 | 4.060 | 2,331,500 |
| 01 Dec 2023 | 4.170 | 4.170 | 4.070 | 4.090 | 4.090 | 2,798,800 |
| 30 Nov 2023 | 4.050 | 4.200 | 4.050 | 4.160 | 4.160 | 5,161,310 |
| 29 Nov 2023 | 4.130 | 4.130 | 4.010 | 4.050 | 4.050 | 3,525,000 |
| 28 Nov 2023 | 4.150 | 4.160 | 4.090 | 4.090 | 4.090 | 1,498,072 |
| 27 Nov 2023 | 4.100 | 4.190 | 4.070 | 4.150 | 4.150 | 3,738,600 |
| 24 Nov 2023 | 4.140 | 4.140 | 4.050 | 4.090 | 4.090 | 2,664,720 |
| 23 Nov 2023 | 4.060 | 4.160 | 4.060 | 4.150 | 4.150 | 1,738,800 |
| 22 Nov 2023 | 4.190 | 4.200 | 4.070 | 4.100 | 4.100 | 3,095,576 |
| 21 Nov 2023 | 4.250 | 4.320 | 4.180 | 4.190 | 4.190 | 4,284,988 |
| 20 Nov 2023 | 4.230 | 4.230 | 4.150 | 4.210 | 4.210 | 1,980,094 |
| 17 Nov 2023 | 4.200 | 4.200 | 4.140 | 4.200 | 4.200 | 1,900,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.