Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.280 | 8.400 | 8.140 | 8.360 | 8.108 | 7,771,100 |
| 2026-04-27 | 8.310 | 8.310 | 8.170 | 8.220 | 7.972 | 4,495,564 |
| 2026-04-24 | 8.160 | 8.290 | 8.020 | 8.280 | 8.030 | 6,803,887 |
| 2026-04-23 | 8.300 | 8.350 | 8.090 | 8.180 | 7.933 | 15,537,368 |
| 2026-04-22 | 8.360 | 8.360 | 8.150 | 8.240 | 7.991 | 14,517,740 |
| 2026-04-21 | 8.460 | 8.480 | 8.320 | 8.480 | 8.224 | 7,573,300 |
| 2026-04-20 | 8.260 | 8.410 | 8.210 | 8.390 | 8.137 | 11,935,000 |
| 2026-04-17 | 8.590 | 8.590 | 8.200 | 8.300 | 8.049 | 17,955,440 |
| 2026-04-16 | 8.920 | 8.960 | 8.370 | 8.530 | 8.272 | 25,282,220 |
| 2026-04-15 | 8.940 | 9.100 | 8.940 | 8.950 | 8.680 | 6,804,487 |
| 2026-04-14 | 9.000 | 9.100 | 8.860 | 8.940 | 8.670 | 9,086,118 |
| 2026-04-13 | 9.100 | 9.170 | 8.900 | 8.960 | 8.689 | 8,769,149 |
| 2026-04-10 | 9.220 | 9.360 | 9.090 | 9.230 | 8.951 | 10,748,883 |
| 2026-04-09 | 9.130 | 9.260 | 8.950 | 9.110 | 8.835 | 9,673,660 |
| 2026-04-08 | 9.260 | 9.260 | 8.860 | 9.140 | 8.864 | 16,964,950 |
| 2026-04-02 | 9.000 | 9.000 | 8.570 | 8.730 | 8.466 | 10,117,698 |
| 2026-04-01 | 8.900 | 9.090 | 8.790 | 8.900 | 8.631 | 13,516,720 |
| 2026-03-31 | 8.460 | 8.860 | 8.460 | 8.650 | 8.389 | 15,038,399 |
| 2026-03-30 | 8.590 | 8.640 | 8.300 | 8.460 | 8.205 | 11,550,344 |
| 2026-03-27 | 8.370 | 8.720 | 8.300 | 8.640 | 8.379 | 7,479,400 |
| 2026-03-26 | 8.880 | 8.880 | 8.410 | 8.460 | 8.205 | 6,601,600 |
| 2026-03-25 | 8.690 | 8.860 | 8.680 | 8.810 | 8.544 | 9,395,900 |
| 2026-03-24 | 8.410 | 8.660 | 8.180 | 8.660 | 8.399 | 14,833,900 |
| 2026-03-23 | 8.480 | 8.480 | 8.120 | 8.280 | 8.030 | 24,492,400 |
| 2026-03-20 | 8.660 | 8.730 | 8.500 | 8.570 | 8.311 | 21,985,669 |
| 2026-03-19 | 9.060 | 9.060 | 8.550 | 8.660 | 8.399 | 16,115,800 |
| 2026-03-18 | 9.090 | 9.170 | 8.910 | 9.100 | 8.825 | 4,529,600 |
| 2026-03-17 | 9.040 | 9.310 | 9.030 | 9.090 | 8.816 | 9,477,200 |
| 2026-03-16 | 9.210 | 9.210 | 8.890 | 9.040 | 8.767 | 10,005,032 |
| 2026-03-13 | 9.300 | 9.510 | 9.190 | 9.210 | 8.932 | 8,096,000 |
| 2026-03-12 | 9.770 | 9.770 | 9.330 | 9.390 | 9.106 | 8,615,292 |
| 2026-03-11 | 9.890 | 9.890 | 9.660 | 9.770 | 9.475 | 9,274,790 |
| 2026-03-10 | 9.480 | 10.030 | 9.480 | 9.890 | 9.591 | 18,042,850 |
| 2026-03-09 | 9.700 | 9.700 | 9.160 | 9.360 | 9.077 | 14,650,615 |
| 2026-03-06 | 9.710 | 9.970 | 9.650 | 9.860 | 9.562 | 6,299,800 |
| 2026-03-05 | 9.850 | 10.090 | 9.700 | 9.750 | 9.456 | 16,612,800 |
| 2026-03-04 | 9.690 | 9.820 | 9.480 | 9.630 | 9.339 | 12,884,420 |
| 2026-03-03 | 10.310 | 10.350 | 9.610 | 9.700 | 9.407 | 28,974,385 |
| 2026-03-02 | 10.400 | 10.470 | 10.130 | 10.310 | 9.999 | 14,718,260 |
| 2026-02-27 | 10.410 | 10.520 | 10.260 | 10.460 | 10.144 | 10,166,837 |
| 2026-02-26 | 10.300 | 10.490 | 10.280 | 10.410 | 10.096 | 10,686,453 |
| 2026-02-25 | 10.500 | 10.500 | 10.180 | 10.250 | 9.941 | 10,835,375 |
| 2026-02-24 | 10.210 | 10.670 | 10.130 | 10.380 | 10.067 | 22,293,640 |
| 2026-02-23 | 10.180 | 10.330 | 10.050 | 10.230 | 9.921 | 5,317,773 |
| 2026-02-20 | 10.130 | 10.250 | 9.980 | 10.070 | 9.766 | 3,476,700 |
| 2026-02-16 | 10.080 | 10.300 | 10.010 | 10.100 | 9.795 | 2,185,400 |
| 2026-02-13 | 9.920 | 10.180 | 9.880 | 10.060 | 9.756 | 14,164,360 |
| 2026-02-12 | 9.970 | 10.260 | 9.870 | 10.200 | 9.892 | 18,343,690 |
| 2026-02-11 | 9.800 | 10.000 | 9.710 | 9.970 | 9.669 | 24,741,989 |
| 2026-02-10 | 9.690 | 9.800 | 9.520 | 9.700 | 9.407 | 15,973,177 |
| 2026-02-09 | 9.300 | 9.720 | 9.300 | 9.630 | 9.339 | 13,382,331 |
| 2026-02-06 | 9.250 | 9.330 | 9.120 | 9.230 | 8.951 | 8,868,708 |
| 2026-02-05 | 9.300 | 9.360 | 9.090 | 9.290 | 9.009 | 12,470,644 |
| 2026-02-04 | 9.400 | 9.540 | 9.200 | 9.300 | 9.019 | 17,388,961 |
| 2026-02-03 | 8.680 | 9.500 | 8.680 | 9.400 | 9.116 | 36,429,281 |
| 2026-02-02 | 8.800 | 8.940 | 8.540 | 8.570 | 8.311 | 16,939,236 |
| 2026-01-30 | 8.610 | 8.870 | 8.510 | 8.770 | 8.505 | 14,978,433 |
| 2026-01-29 | 8.450 | 8.750 | 8.130 | 8.720 | 8.457 | 40,630,667 |
| 2026-01-28 | 8.350 | 8.450 | 8.170 | 8.450 | 8.195 | 13,309,700 |
| 2026-01-27 | 8.300 | 8.380 | 8.220 | 8.300 | 8.049 | 5,378,260 |
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.