Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.300 | 8.380 | 8.220 | 8.300 | 8.049 | 5,378,260 |
| 2026-01-26 | 8.370 | 8.470 | 8.220 | 8.230 | 7.982 | 6,411,000 |
| 2026-01-23 | 8.270 | 8.530 | 8.270 | 8.410 | 8.156 | 11,422,520 |
| 2026-01-22 | 8.350 | 8.450 | 8.300 | 8.360 | 8.108 | 7,053,000 |
| 2026-01-21 | 8.250 | 8.450 | 8.250 | 8.450 | 8.195 | 7,908,740 |
| 2026-01-20 | 8.400 | 8.490 | 8.300 | 8.340 | 8.088 | 9,226,700 |
| 2026-01-19 | 8.310 | 8.480 | 8.250 | 8.400 | 8.146 | 4,645,806 |
| 2026-01-16 | 8.320 | 8.490 | 8.250 | 8.370 | 8.117 | 5,026,612 |
| 2026-01-15 | 8.350 | 8.360 | 8.200 | 8.260 | 8.011 | 7,680,560 |
| 2026-01-14 | 8.570 | 8.610 | 8.260 | 8.320 | 8.069 | 12,611,300 |
| 2026-01-13 | 8.460 | 8.670 | 8.410 | 8.460 | 8.205 | 9,929,911 |
| 2026-01-12 | 8.300 | 8.600 | 8.300 | 8.460 | 8.205 | 10,964,940 |
| 2026-01-09 | 8.000 | 8.190 | 7.970 | 8.150 | 7.904 | 5,922,000 |
| 2026-01-08 | 8.190 | 8.190 | 7.840 | 7.960 | 7.720 | 12,965,450 |
| 2026-01-07 | 8.150 | 8.200 | 8.020 | 8.110 | 7.865 | 4,869,758 |
| 2026-01-06 | 8.090 | 8.280 | 8.080 | 8.160 | 7.914 | 10,265,640 |
| 2026-01-05 | 7.810 | 8.180 | 7.790 | 8.090 | 7.846 | 21,883,300 |
| 2026-01-02 | 7.760 | 7.760 | 7.530 | 7.680 | 7.448 | 3,533,305 |
| 2025-12-31 | 7.580 | 7.880 | 7.580 | 7.750 | 7.516 | 8,712,250 |
| 2025-12-30 | 7.480 | 7.590 | 7.370 | 7.580 | 7.351 | 7,538,491 |
| 2025-12-29 | 7.600 | 7.690 | 7.390 | 7.400 | 7.177 | 3,586,000 |
| 2025-12-24 | 7.450 | 7.580 | 7.450 | 7.500 | 7.274 | 8,465,380 |
| 2025-12-23 | 7.470 | 7.800 | 7.420 | 7.530 | 7.303 | 9,534,960 |
| 2025-12-22 | 7.550 | 7.610 | 7.410 | 7.470 | 7.244 | 6,034,328 |
| 2025-12-19 | 7.520 | 7.640 | 7.430 | 7.520 | 7.293 | 3,251,731 |
| 2025-12-18 | 7.640 | 7.640 | 7.500 | 7.550 | 7.322 | 3,074,166 |
| 2025-12-17 | 7.640 | 7.680 | 7.500 | 7.650 | 7.419 | 3,875,720 |
| 2025-12-16 | 7.740 | 7.770 | 7.470 | 7.560 | 7.332 | 7,866,266 |
| 2025-12-15 | 7.800 | 7.800 | 7.700 | 7.740 | 7.506 | 7,261,864 |
| 2025-12-12 | 7.810 | 8.070 | 7.810 | 8.020 | 7.564 | 12,635,331 |
| 2025-12-11 | 8.020 | 8.180 | 7.750 | 7.810 | 7.366 | 21,987,737 |
| 2025-12-10 | 7.750 | 8.090 | 7.640 | 7.990 | 7.536 | 13,694,000 |
| 2025-12-09 | 7.950 | 7.950 | 7.670 | 7.690 | 7.253 | 3,560,464 |
| 2025-12-08 | 7.970 | 7.970 | 7.830 | 7.920 | 7.470 | 4,215,663 |
| 2025-12-05 | 7.540 | 7.920 | 7.500 | 7.900 | 7.451 | 20,171,900 |
| 2025-12-04 | 7.400 | 7.560 | 7.390 | 7.520 | 7.093 | 5,490,444 |
| 2025-12-03 | 7.440 | 7.560 | 7.370 | 7.400 | 6.980 | 4,655,984 |
| 2025-12-02 | 7.270 | 7.500 | 7.270 | 7.450 | 7.027 | 4,286,400 |
| 2025-12-01 | 7.290 | 7.350 | 7.180 | 7.320 | 6.904 | 4,931,320 |
| 2025-11-28 | 7.160 | 7.310 | 7.160 | 7.250 | 6.838 | 2,185,020 |
| 2025-11-27 | 7.280 | 7.310 | 7.200 | 7.220 | 6.810 | 3,786,000 |
| 2025-11-26 | 7.100 | 7.300 | 7.010 | 7.290 | 6.876 | 8,234,560 |
| 2025-11-25 | 7.090 | 7.190 | 7.060 | 7.100 | 6.697 | 9,060,280 |
| 2025-11-24 | 7.150 | 7.200 | 7.010 | 7.070 | 6.668 | 10,223,400 |
| 2025-11-21 | 7.180 | 7.240 | 7.080 | 7.130 | 6.725 | 9,213,100 |
| 2025-11-20 | 7.490 | 7.490 | 7.280 | 7.310 | 6.895 | 4,036,029 |
| 2025-11-19 | 7.390 | 7.480 | 7.390 | 7.440 | 7.017 | 4,280,079 |
| 2025-11-18 | 7.600 | 7.610 | 7.300 | 7.400 | 6.980 | 9,958,490 |
| 2025-11-17 | 7.690 | 7.690 | 7.560 | 7.620 | 7.187 | 3,331,700 |
| 2025-11-14 | 7.730 | 7.820 | 7.660 | 7.680 | 7.244 | 4,756,700 |
| 2025-11-13 | 7.690 | 7.830 | 7.660 | 7.830 | 7.385 | 4,033,580 |
| 2025-11-12 | 7.760 | 7.760 | 7.590 | 7.660 | 7.225 | 6,049,665 |
| 2025-11-11 | 7.840 | 7.840 | 7.660 | 7.760 | 7.319 | 4,028,952 |
| 2025-11-10 | 7.900 | 7.900 | 7.650 | 7.760 | 7.319 | 11,533,244 |
| 2025-11-07 | 7.860 | 7.890 | 7.720 | 7.860 | 7.414 | 4,255,600 |
| 2025-11-06 | 7.800 | 7.950 | 7.770 | 7.860 | 7.414 | 9,670,800 |
| 2025-11-05 | 7.550 | 7.790 | 7.380 | 7.780 | 7.338 | 10,219,216 |
| 2025-11-04 | 7.600 | 7.670 | 7.420 | 7.500 | 7.074 | 7,480,966 |
| 2025-11-03 | 7.560 | 7.650 | 7.330 | 7.600 | 7.168 | 9,628,405 |
| 2025-10-31 | 7.370 | 7.780 | 7.240 | 7.500 | 7.074 | 35,769,040 |
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.