Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6.080 | 6.100 | 6.030 | 6.070 | 5.725 | 6,378,198 |
| 2025-08-01 | 6.150 | 6.160 | 6.090 | 6.130 | 5.782 | 5,278,020 |
| 2025-07-31 | 6.300 | 6.300 | 6.100 | 6.120 | 5.772 | 11,733,300 |
| 2025-07-30 | 6.350 | 6.440 | 6.250 | 6.290 | 5.933 | 9,726,340 |
| 2025-07-29 | 6.330 | 6.400 | 6.250 | 6.350 | 5.989 | 18,165,040 |
| 2025-07-28 | 6.460 | 6.460 | 6.300 | 6.410 | 6.046 | 9,923,480 |
| 2025-07-25 | 6.460 | 6.470 | 6.380 | 6.450 | 6.084 | 8,889,391 |
| 2025-07-24 | 6.560 | 6.560 | 6.360 | 6.400 | 6.037 | 24,889,560 |
| 2025-07-23 | 6.900 | 6.900 | 6.470 | 6.560 | 6.187 | 29,871,462 |
| 2025-07-22 | 6.510 | 6.880 | 6.400 | 6.750 | 6.367 | 63,634,141 |
| 2025-07-21 | 6.280 | 6.480 | 6.200 | 6.420 | 6.055 | 31,430,241 |
| 2025-07-18 | 6.050 | 6.110 | 6.010 | 6.010 | 5.669 | 4,343,700 |
| 2025-07-17 | 6.070 | 6.140 | 6.010 | 6.070 | 5.725 | 5,478,440 |
| 2025-07-16 | 6.110 | 6.180 | 6.070 | 6.070 | 5.725 | 5,925,246 |
| 2025-07-15 | 6.040 | 6.100 | 5.960 | 6.060 | 5.716 | 4,001,780 |
| 2025-07-14 | 5.900 | 6.130 | 5.900 | 6.040 | 5.697 | 10,646,500 |
| 2025-07-11 | 5.800 | 5.950 | 5.750 | 5.850 | 5.518 | 8,177,594 |
| 2025-07-10 | 5.790 | 5.790 | 5.710 | 5.780 | 5.452 | 4,007,400 |
| 2025-07-09 | 5.850 | 5.850 | 5.750 | 5.780 | 5.452 | 2,256,550 |
| 2025-07-08 | 5.730 | 5.830 | 5.720 | 5.800 | 5.471 | 4,290,034 |
| 2025-07-07 | 5.880 | 5.880 | 5.740 | 5.790 | 5.461 | 3,479,344 |
| 2025-07-04 | 5.950 | 5.950 | 5.800 | 5.880 | 5.546 | 3,858,545 |
| 2025-07-03 | 5.930 | 6.020 | 5.840 | 5.890 | 5.555 | 4,198,182 |
| 2025-07-02 | 5.850 | 5.980 | 5.810 | 5.920 | 5.584 | 7,672,988 |
| 2025-06-30 | 5.940 | 5.940 | 5.800 | 5.830 | 5.499 | 7,175,000 |
| 2025-06-27 | 6.220 | 6.230 | 6.130 | 6.180 | 5.519 | 12,102,390 |
| 2025-06-26 | 6.290 | 6.290 | 6.160 | 6.190 | 5.528 | 9,651,900 |
| 2025-06-25 | 6.140 | 6.280 | 6.140 | 6.240 | 5.573 | 9,735,896 |
| 2025-06-24 | 6.090 | 6.200 | 6.090 | 6.150 | 5.492 | 8,268,680 |
| 2025-06-23 | 6.000 | 6.080 | 5.920 | 6.060 | 5.412 | 6,535,920 |
| 2025-06-20 | 5.980 | 6.070 | 5.950 | 6.000 | 5.358 | 8,612,668 |
| 2025-06-19 | 6.270 | 6.270 | 5.940 | 6.000 | 5.358 | 15,576,000 |
| 2025-06-18 | 6.270 | 6.270 | 6.110 | 6.240 | 5.573 | 6,601,900 |
| 2025-06-17 | 6.230 | 6.270 | 6.160 | 6.240 | 5.573 | 7,986,800 |
| 2025-06-16 | 6.130 | 6.240 | 6.090 | 6.230 | 5.564 | 14,060,200 |
| 2025-06-13 | 6.080 | 6.150 | 6.010 | 6.140 | 5.483 | 12,137,870 |
| 2025-06-12 | 6.060 | 6.150 | 5.970 | 6.080 | 5.430 | 10,175,894 |
| 2025-06-11 | 5.880 | 6.090 | 5.840 | 6.050 | 5.403 | 15,803,202 |
| 2025-06-10 | 5.820 | 5.920 | 5.800 | 5.880 | 5.251 | 9,615,980 |
| 2025-06-09 | 5.910 | 5.910 | 5.790 | 5.840 | 5.216 | 4,861,800 |
| 2025-06-06 | 5.740 | 5.880 | 5.740 | 5.840 | 5.216 | 6,937,683 |
| 2025-06-05 | 5.780 | 5.800 | 5.700 | 5.760 | 5.144 | 5,726,160 |
| 2025-06-04 | 5.750 | 5.790 | 5.720 | 5.750 | 5.135 | 7,521,000 |
| 2025-06-03 | 5.810 | 5.830 | 5.690 | 5.760 | 5.144 | 11,345,121 |
| 2025-06-02 | 5.890 | 5.890 | 5.650 | 5.790 | 5.171 | 2,966,500 |
| 2025-05-30 | 5.850 | 5.910 | 5.810 | 5.900 | 5.269 | 6,686,280 |
| 2025-05-29 | 5.810 | 5.900 | 5.770 | 5.870 | 5.242 | 9,024,300 |
| 2025-05-28 | 5.740 | 5.820 | 5.700 | 5.810 | 5.189 | 10,922,690 |
| 2025-05-27 | 5.610 | 5.730 | 5.610 | 5.700 | 5.090 | 7,816,004 |
| 2025-05-26 | 5.760 | 5.770 | 5.620 | 5.640 | 5.037 | 13,016,820 |
| 2025-05-23 | 5.750 | 5.880 | 5.730 | 5.760 | 5.144 | 6,954,185 |
| 2025-05-22 | 5.720 | 5.830 | 5.720 | 5.760 | 5.144 | 7,044,005 |
| 2025-05-21 | 5.720 | 5.850 | 5.710 | 5.820 | 5.198 | 8,140,685 |
| 2025-05-20 | 5.630 | 5.770 | 5.630 | 5.760 | 5.144 | 7,463,480 |
| 2025-05-19 | 5.650 | 5.730 | 5.600 | 5.660 | 5.055 | 12,644,042 |
| 2025-05-16 | 5.690 | 5.760 | 5.600 | 5.740 | 5.126 | 16,182,320 |
| 2025-05-15 | 6.030 | 6.040 | 5.650 | 5.690 | 5.082 | 16,460,260 |
| 2025-05-14 | 5.960 | 6.000 | 5.890 | 5.960 | 5.323 | 7,496,428 |
| 2025-05-13 | 5.960 | 6.010 | 5.880 | 5.960 | 5.323 | 8,217,794 |
| 2025-05-12 | 5.830 | 5.980 | 5.780 | 5.960 | 5.323 | 5,984,560 |
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.