Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.235 | 5.280 | 5.120 | 5.140 | 5.140 | 4,807,268 |
| 2026-10-20 | 5.355 | 5.370 | 5.190 | 5.240 | 5.240 | 10,092,758 |
| 2026-10-16 | 5.345 | 5.390 | 5.270 | 5.300 | 5.300 | 3,432,943 |
| 2026-10-15 | 5.420 | 5.445 | 5.180 | 5.285 | 5.285 | 9,407,920 |
| 2026-10-14 | 5.590 | 5.590 | 5.455 | 5.465 | 5.465 | 3,295,274 |
| 2026-10-13 | 5.590 | 5.590 | 5.455 | 5.525 | 5.525 | 4,514,805 |
| 2026-10-12 | 5.650 | 5.720 | 5.580 | 5.620 | 5.620 | 4,120,957 |
| 2026-10-09 | 5.555 | 5.660 | 5.535 | 5.630 | 5.630 | 5,249,089 |
| 2026-10-08 | 5.615 | 5.710 | 5.585 | 5.610 | 5.610 | 2,541,900 |
| 2026-10-07 | 5.745 | 5.745 | 5.620 | 5.655 | 5.655 | 1,098,200 |
| 2026-10-06 | 5.650 | 5.750 | 5.620 | 5.620 | 5.620 | 1,915,200 |
| 2026-10-05 | 5.690 | 5.690 | 5.500 | 5.645 | 5.645 | 1,508,140 |
| 2026-10-02 | 5.855 | 5.855 | 5.610 | 5.690 | 5.690 | 2,743,111 |
| 2026-09-30 | 5.630 | 5.810 | 5.630 | 5.760 | 5.760 | 4,196,800 |
| 2026-09-29 | 5.640 | 5.720 | 5.545 | 5.715 | 5.715 | 6,436,400 |
| 2026-09-28 | 5.630 | 5.695 | 5.550 | 5.580 | 5.580 | 4,657,600 |
| 2026-09-25 | 5.600 | 5.635 | 5.465 | 5.625 | 5.625 | 2,195,061 |
| 2026-09-24 | 5.550 | 5.650 | 5.535 | 5.600 | 5.600 | 5,917,000 |
| 2026-09-23 | 5.735 | 5.745 | 5.550 | 5.590 | 5.590 | 6,971,600 |
| 2026-09-22 | 5.890 | 5.890 | 5.730 | 5.735 | 5.735 | 7,598,748 |
| 2026-09-21 | 5.815 | 5.865 | 5.770 | 5.855 | 5.855 | 2,463,795 |
| 2026-09-18 | 5.720 | 5.870 | 5.720 | 5.870 | 5.870 | 5,501,400 |
| 2026-09-17 | 5.800 | 5.815 | 5.670 | 5.735 | 5.735 | 5,879,198 |
| 2026-09-16 | 5.800 | 5.935 | 5.660 | 5.780 | 5.780 | 6,883,700 |
| 2026-09-15 | 5.920 | 5.925 | 5.820 | 5.840 | 5.840 | 6,714,600 |
| 2026-09-14 | 5.950 | 6.000 | 5.930 | 5.950 | 5.950 | 4,951,000 |
| 2026-09-11 | 6.005 | 6.055 | 5.910 | 6.005 | 6.005 | 5,750,074 |
| 2026-09-10 | 6.150 | 6.150 | 6.020 | 6.035 | 6.035 | 5,998,600 |
| 2026-09-09 | 6.000 | 6.150 | 5.960 | 6.150 | 6.150 | 3,406,180 |
| 2026-09-08 | 6.000 | 6.030 | 5.930 | 6.025 | 6.025 | 2,778,489 |
| 2026-09-07 | 6.080 | 6.080 | 5.940 | 5.940 | 5.940 | 2,300,800 |
| 2026-09-04 | 5.895 | 6.025 | 5.895 | 6.020 | 6.020 | 7,697,000 |
| 2026-09-03 | 5.930 | 6.050 | 5.875 | 5.890 | 5.890 | 9,264,660 |
| 2026-09-02 | 6.100 | 6.100 | 5.890 | 5.930 | 5.930 | 8,023,000 |
| 2026-09-01 | 6.130 | 6.195 | 6.035 | 6.085 | 6.085 | 8,174,460 |
| 2026-08-31 | 6.260 | 6.340 | 6.065 | 6.095 | 6.095 | 18,703,865 |
| 2026-08-28 | 6.710 | 6.780 | 6.155 | 6.305 | 6.305 | 34,553,602 |
| 2026-08-27 | 6.945 | 7.040 | 6.830 | 6.955 | 6.955 | 3,613,300 |
| 2026-08-26 | 7.000 | 7.040 | 6.860 | 6.870 | 6.870 | 4,332,400 |
| 2026-08-25 | 6.955 | 7.070 | 6.865 | 7.000 | 7.000 | 3,398,414 |
| 2026-08-24 | 7.100 | 7.290 | 6.915 | 7.050 | 7.050 | 8,370,034 |
| 2026-08-21 | 7.065 | 7.165 | 6.970 | 7.125 | 7.125 | 3,125,399 |
| 2026-08-20 | 6.890 | 7.070 | 6.805 | 7.020 | 7.020 | 2,417,424 |
| 2026-08-19 | 7.050 | 7.050 | 6.765 | 6.810 | 6.810 | 2,210,956 |
| 2026-08-18 | 6.890 | 7.020 | 6.850 | 6.995 | 6.995 | 3,086,876 |
| 2026-08-17 | 6.925 | 6.945 | 6.845 | 6.890 | 6.890 | 2,872,920 |
| 2026-08-14 | 6.845 | 6.875 | 6.755 | 6.870 | 6.870 | 1,752,594 |
| 2026-08-13 | 7.025 | 7.025 | 6.775 | 6.800 | 6.800 | 4,365,150 |
| 2026-08-12 | 6.945 | 6.990 | 6.850 | 6.955 | 6.955 | 1,819,800 |
| 2026-08-11 | 7.120 | 7.160 | 6.935 | 6.945 | 6.945 | 5,114,703 |
| 2026-08-10 | 7.300 | 7.410 | 7.045 | 7.160 | 7.160 | 7,937,320 |
| 2026-08-07 | 7.350 | 7.350 | 7.220 | 7.255 | 7.255 | 2,181,700 |
| 2026-08-06 | 7.400 | 7.460 | 7.280 | 7.350 | 7.350 | 3,182,341 |
| 2026-08-05 | 7.450 | 7.525 | 7.385 | 7.490 | 7.490 | 3,001,700 |
| 2026-08-04 | 7.620 | 7.770 | 7.380 | 7.445 | 7.445 | 5,031,431 |
| 2026-08-03 | 7.500 | 7.690 | 7.500 | 7.620 | 7.620 | 8,150,184 |
| 2026-07-31 | 7.550 | 7.700 | 7.510 | 7.570 | 7.570 | 2,681,360 |
| 2026-07-30 | 7.600 | 7.700 | 7.550 | 7.580 | 7.580 | 3,720,960 |
| 2026-07-29 | 7.450 | 7.650 | 7.440 | 7.620 | 7.620 | 5,183,286 |
| 2026-07-28 | 7.420 | 7.650 | 7.380 | 7.500 | 7.500 | 3,080,600 |
Page 1 of 3 · 125 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.