Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.520 | 7.600 | 7.440 | 7.590 | 7.590 | 4,291,100 |
| 2026-07-24 | 7.600 | 7.600 | 7.420 | 7.540 | 7.540 | 6,422,400 |
| 2026-07-23 | 7.390 | 7.660 | 7.280 | 7.590 | 7.590 | 8,046,860 |
| 2026-07-22 | 7.250 | 7.380 | 7.200 | 7.320 | 7.320 | 6,953,602 |
| 2026-07-21 | 7.070 | 7.280 | 6.980 | 7.250 | 7.250 | 6,608,670 |
| 2026-07-20 | 6.950 | 6.990 | 6.730 | 6.990 | 6.990 | 4,740,390 |
| 2026-07-17 | 6.950 | 6.950 | 6.680 | 6.810 | 6.810 | 2,752,660 |
| 2026-07-16 | 6.870 | 6.990 | 6.820 | 6.940 | 6.940 | 2,343,500 |
| 2026-07-15 | 6.780 | 6.950 | 6.720 | 6.920 | 6.920 | 3,440,167 |
| 2026-07-14 | 6.780 | 6.840 | 6.520 | 6.770 | 6.770 | 6,737,675 |
| 2026-07-13 | 7.060 | 7.060 | 6.760 | 6.840 | 6.840 | 3,688,357 |
| 2026-07-10 | 6.950 | 7.100 | 6.930 | 6.980 | 6.980 | 1,683,561 |
| 2026-07-09 | 7.050 | 7.050 | 6.830 | 6.950 | 6.950 | 5,242,727 |
| 2026-07-08 | 7.170 | 7.170 | 6.990 | 7.050 | 7.050 | 2,558,200 |
| 2026-07-07 | 7.190 | 7.320 | 7.100 | 7.150 | 7.150 | 4,685,860 |
| 2026-07-06 | 7.150 | 7.190 | 7.010 | 7.100 | 7.100 | 4,345,054 |
| 2026-07-03 | 6.770 | 7.110 | 6.770 | 7.060 | 7.060 | 4,061,060 |
| 2026-07-02 | 6.900 | 6.960 | 6.760 | 6.810 | 6.810 | 6,298,026 |
| 2026-06-30 | 7.010 | 7.160 | 6.830 | 6.900 | 6.900 | 7,200,992 |
| 2026-06-29 | 7.320 | 7.320 | 6.920 | 7.050 | 7.050 | 7,528,285 |
| 2026-06-26 | 7.160 | 7.370 | 7.160 | 7.270 | 7.270 | 5,197,945 |
| 2026-06-25 | 7.400 | 7.520 | 7.150 | 7.250 | 7.250 | 9,005,297 |
| 2026-06-24 | 7.670 | 7.850 | 7.430 | 7.510 | 7.283 | 4,755,800 |
| 2026-06-23 | 7.970 | 8.100 | 7.600 | 7.670 | 7.438 | 5,947,000 |
| 2026-06-22 | 7.800 | 8.120 | 7.750 | 8.050 | 7.807 | 6,411,005 |
| 2026-06-18 | 8.200 | 8.200 | 7.910 | 8.000 | 7.758 | 8,910,827 |
| 2026-06-17 | 7.990 | 8.230 | 7.990 | 8.190 | 7.943 | 8,832,332 |
| 2026-06-16 | 8.340 | 8.340 | 8.040 | 8.070 | 7.826 | 6,718,641 |
| 2026-06-15 | 7.980 | 8.300 | 7.980 | 8.300 | 8.049 | 11,865,799 |
| 2026-06-12 | 7.700 | 7.900 | 7.670 | 7.870 | 7.632 | 3,880,610 |
| 2026-06-11 | 7.720 | 7.810 | 7.540 | 7.660 | 7.429 | 6,094,710 |
| 2026-06-10 | 7.980 | 7.980 | 7.720 | 7.780 | 7.545 | 4,776,700 |
| 2026-06-09 | 8.070 | 8.070 | 7.850 | 7.980 | 7.739 | 9,655,425 |
| 2026-06-08 | 7.600 | 8.200 | 7.590 | 7.970 | 7.729 | 23,528,093 |
| 2026-06-05 | 7.700 | 7.840 | 7.630 | 7.700 | 7.468 | 6,663,098 |
| 2026-06-04 | 7.570 | 7.840 | 7.450 | 7.740 | 7.506 | 10,730,043 |
| 2026-06-03 | 7.380 | 7.620 | 7.310 | 7.580 | 7.351 | 12,689,100 |
| 2026-06-02 | 7.200 | 7.420 | 7.130 | 7.370 | 7.147 | 12,128,200 |
| 2026-06-01 | 7.210 | 7.260 | 7.130 | 7.260 | 7.041 | 6,271,871 |
| 2026-05-29 | 7.250 | 7.340 | 7.180 | 7.210 | 6.992 | 9,046,580 |
| 2026-05-28 | 7.420 | 7.420 | 7.100 | 7.230 | 7.012 | 12,170,800 |
| 2026-05-27 | 7.500 | 7.580 | 7.380 | 7.410 | 7.186 | 5,474,872 |
| 2026-05-26 | 7.500 | 7.620 | 7.390 | 7.580 | 7.351 | 7,910,900 |
| 2026-05-22 | 7.440 | 7.540 | 7.260 | 7.440 | 7.215 | 7,135,128 |
| 2026-05-21 | 7.410 | 7.610 | 7.350 | 7.440 | 7.215 | 6,396,622 |
| 2026-05-20 | 7.450 | 7.450 | 7.270 | 7.450 | 7.225 | 7,321,244 |
| 2026-05-19 | 7.540 | 7.540 | 7.310 | 7.450 | 7.225 | 8,601,521 |
| 2026-05-18 | 7.750 | 7.750 | 7.500 | 7.520 | 7.293 | 6,376,300 |
| 2026-05-15 | 7.800 | 7.860 | 7.660 | 7.740 | 7.506 | 6,909,500 |
| 2026-05-14 | 8.180 | 8.200 | 7.750 | 7.800 | 7.564 | 15,813,877 |
| 2026-05-13 | 8.160 | 8.270 | 8.100 | 8.180 | 7.933 | 6,304,980 |
| 2026-05-12 | 8.450 | 8.570 | 8.160 | 8.210 | 7.962 | 8,908,601 |
| 2026-05-11 | 8.030 | 8.580 | 8.020 | 8.430 | 8.175 | 18,851,784 |
| 2026-05-08 | 8.060 | 8.060 | 7.850 | 7.930 | 7.691 | 20,445,324 |
| 2026-05-07 | 8.160 | 8.200 | 8.050 | 8.170 | 7.923 | 5,671,826 |
| 2026-05-06 | 7.980 | 8.100 | 7.850 | 8.080 | 7.836 | 4,633,900 |
| 2026-05-05 | 8.020 | 8.040 | 7.850 | 8.000 | 7.758 | 2,045,880 |
| 2026-05-04 | 7.950 | 8.070 | 7.940 | 8.010 | 7.768 | 4,593,450 |
| 2026-04-30 | 8.240 | 8.280 | 7.810 | 7.870 | 7.632 | 15,180,904 |
| 2026-04-29 | 8.250 | 8.330 | 7.960 | 8.240 | 7.991 | 14,816,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2268 HKD |
| 2025-12-15 | 0.2200 HKD |
| 2025-06-30 | 0.3285 HKD |
| 2024-07-03 | 0.3507 HKD |
| 2023-07-03 | 0.3482 HKD |
| 2022-06-07 | 0.3755 HKD |
| 2021-06-01 | 0.3868 HKD |
| 2020-09-18 | 0.2381 HKD |
| 2019-06-25 | 0.2841 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.