Zoomlion Heavy Industry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	8.250	8.330	7.960	8.240	7.991	14,816,600
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

← NewerPage 3 of 21 · 1,230 trading daysOlder →

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.