Zoomlion Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	7.270	7.390	7.230	7.370	6.951	11,542,980
2025-10-28	7.530	7.530	7.140	7.210	6.801	12,533,260
2025-10-27	7.580	7.700	7.350	7.450	7.027	16,191,100
2025-10-24	7.420	7.590	7.420	7.510	7.083	5,437,860
2025-10-23	7.580	7.580	7.260	7.400	6.980	9,553,205
2025-10-22	7.600	7.600	7.410	7.550	7.121	4,721,100
2025-10-21	7.420	7.630	7.380	7.520	7.093	7,409,500
2025-10-20	7.390	7.420	7.230	7.350	6.933	6,516,220
2025-10-17	7.550	7.580	7.180	7.240	6.829	11,534,744
2025-10-16	7.670	7.670	7.450	7.510	7.083	7,946,890
2025-10-15	7.280	7.730	7.260	7.670	7.234	20,917,463
2025-10-14	7.250	7.630	7.140	7.250	6.838	14,502,304
2025-10-13	7.050	7.260	6.930	7.250	6.838	12,955,082
2025-10-10	7.320	7.440	7.190	7.280	6.867	9,059,480
2025-10-09	7.230	7.380	7.180	7.320	6.904	7,729,019
2025-10-08	7.300	7.300	7.170	7.230	6.819	2,047,200
2025-10-06	7.390	7.390	7.200	7.290	6.876	4,404,400
2025-10-03	7.280	7.390	7.230	7.390	6.970	4,483,000
2025-10-02	7.260	7.320	7.180	7.280	6.867	4,438,799
2025-09-30	7.190	7.340	7.110	7.290	6.876	12,319,000
2025-09-29	6.910	7.200	6.910	7.190	6.782	10,044,789
2025-09-26	6.890	7.090	6.880	6.920	6.527	9,050,267
2025-09-25	7.180	7.180	6.860	6.880	6.489	10,111,071
2025-09-24	7.130	7.240	6.990	7.140	6.734	9,869,800
2025-09-23	7.020	7.140	6.810	7.130	6.725	17,586,176
2025-09-22	7.000	7.150	6.900	7.020	6.621	17,746,661
2025-09-19	6.780	7.090	6.770	6.990	6.593	21,443,795
2025-09-18	6.990	7.040	6.640	6.770	6.385	29,287,340
2025-09-17	6.460	6.950	6.460	6.910	6.518	29,473,820
2025-09-16	6.500	6.530	6.410	6.500	6.131	6,083,200
2025-09-15	6.590	6.630	6.400	6.450	6.084	9,559,400
2025-09-12	6.610	6.700	6.530	6.590	6.216	7,151,443
2025-09-11	6.500	6.630	6.470	6.570	6.197	5,836,082
2025-09-10	6.680	6.680	6.510	6.530	6.159	3,722,800
2025-09-09	6.540	6.700	6.540	6.580	6.206	3,799,300
2025-09-08	6.520	6.630	6.510	6.610	6.235	5,376,800
2025-09-05	6.320	6.490	6.320	6.480	6.112	4,275,514
2025-09-04	6.570	6.570	6.270	6.320	5.961	6,906,000
2025-09-03	6.580	6.670	6.450	6.470	6.103	6,945,404
2025-09-02	6.610	6.680	6.500	6.560	6.187	6,718,200
2025-09-01	6.590	6.750	6.550	6.610	6.235	8,687,860
2025-08-29	6.550	6.640	6.430	6.450	6.084	5,207,000
2025-08-28	6.500	6.540	6.330	6.530	6.159	6,289,706
2025-08-27	6.580	6.660	6.440	6.470	6.103	5,345,120
2025-08-26	6.680	6.680	6.560	6.620	6.244	4,534,300
2025-08-25	6.620	6.750	6.600	6.680	6.301	8,197,640
2025-08-22	6.570	6.660	6.500	6.560	6.187	6,070,877
2025-08-21	6.600	6.620	6.510	6.590	6.216	2,706,104
2025-08-20	6.540	6.610	6.430	6.580	6.206	5,381,600
2025-08-19	6.750	6.760	6.550	6.580	6.206	5,807,200
2025-08-18	6.800	6.840	6.750	6.760	6.376	6,751,260
2025-08-15	6.710	6.800	6.660	6.800	6.414	6,255,049
2025-08-14	6.690	6.830	6.640	6.700	6.319	7,292,890
2025-08-13	6.670	6.710	6.600	6.690	6.310	8,541,500
2025-08-12	6.700	6.700	6.540	6.620	6.244	11,701,263
2025-08-11	6.750	6.760	6.640	6.700	6.319	10,291,780
2025-08-08	6.400	6.710	6.340	6.690	6.310	33,858,084
2025-08-07	6.250	6.350	6.170	6.320	5.961	6,717,705
2025-08-06	6.200	6.330	6.180	6.250	5.895	9,237,593
2025-08-05	6.130	6.230	6.090	6.210	5.857	9,720,770

← NewerPage 5 of 21 · 1,233 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.