Zoomlion Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.430 | 5.510 | 5.370 | 5.490 | 4.903 | 13,113,354 |
| 2025-02-06 | 5.440 | 5.510 | 5.400 | 5.430 | 4.849 | 9,295,625 |
| 2025-02-05 | 5.610 | 5.690 | 5.420 | 5.490 | 4.903 | 12,668,923 |
| 2025-02-04 | 5.720 | 5.720 | 5.530 | 5.640 | 5.037 | 6,422,470 |
| 2025-02-03 | 5.740 | 5.740 | 5.490 | 5.620 | 5.019 | 5,525,500 |
| 2025-01-28 | 5.800 | 5.830 | 5.650 | 5.770 | 5.153 | 1,791,040 |
| 2025-01-27 | 5.840 | 5.950 | 5.770 | 5.810 | 5.189 | 3,745,860 |
| 2025-01-24 | 5.600 | 5.840 | 5.600 | 5.800 | 5.180 | 10,531,580 |
| 2025-01-23 | 5.620 | 5.710 | 5.620 | 5.660 | 5.055 | 4,400,200 |
| 2025-01-22 | 5.800 | 5.800 | 5.550 | 5.610 | 5.010 | 11,536,226 |
| 2025-01-21 | 5.710 | 5.790 | 5.650 | 5.770 | 5.153 | 9,353,410 |
| 2025-01-20 | 5.750 | 5.880 | 5.690 | 5.710 | 5.099 | 9,650,660 |
| 2025-01-17 | 5.780 | 5.900 | 5.690 | 5.700 | 5.090 | 21,525,622 |
| 2025-01-16 | 5.610 | 5.820 | 5.610 | 5.800 | 5.180 | 10,141,546 |
| 2025-01-15 | 5.580 | 5.710 | 5.580 | 5.610 | 5.010 | 8,324,860 |
| 2025-01-14 | 5.350 | 5.650 | 5.330 | 5.570 | 4.974 | 14,653,125 |
| 2025-01-13 | 5.440 | 5.440 | 5.210 | 5.330 | 4.760 | 14,174,331 |
| 2025-01-10 | 5.480 | 5.610 | 5.450 | 5.480 | 4.894 | 10,320,441 |
| 2025-01-09 | 5.550 | 5.610 | 5.380 | 5.550 | 4.957 | 15,354,600 |
| 2025-01-08 | 5.420 | 5.510 | 5.330 | 5.490 | 4.903 | 9,827,164 |
| 2025-01-07 | 5.400 | 5.530 | 5.400 | 5.480 | 4.894 | 4,987,460 |
| 2025-01-06 | 5.510 | 5.550 | 5.440 | 5.490 | 4.903 | 7,560,134 |
| 2025-01-03 | 5.500 | 5.620 | 5.460 | 5.500 | 4.912 | 6,485,600 |
| 2025-01-02 | 5.700 | 5.700 | 5.520 | 5.560 | 4.965 | 6,554,582 |
| 2024-12-31 | 5.620 | 5.730 | 5.450 | 5.700 | 5.090 | 7,170,000 |
| 2024-12-30 | 5.530 | 5.650 | 5.500 | 5.570 | 4.974 | 9,792,200 |
| 2024-12-27 | 5.660 | 5.690 | 5.430 | 5.530 | 4.939 | 26,024,772 |
| 2024-12-24 | 5.510 | 5.700 | 5.510 | 5.660 | 5.055 | 4,262,800 |
| 2024-12-23 | 5.380 | 5.640 | 5.380 | 5.600 | 5.001 | 10,885,819 |
| 2024-12-20 | 5.640 | 5.640 | 5.380 | 5.380 | 4.805 | 18,195,947 |
| 2024-12-19 | 5.600 | 5.600 | 5.430 | 5.560 | 4.965 | 4,601,250 |
| 2024-12-18 | 5.520 | 5.580 | 5.480 | 5.570 | 4.974 | 10,399,100 |
| 2024-12-17 | 5.550 | 5.630 | 5.510 | 5.520 | 4.930 | 11,289,100 |
| 2024-12-16 | 5.500 | 5.680 | 5.500 | 5.550 | 4.957 | 15,210,160 |
| 2024-12-13 | 5.740 | 5.750 | 5.610 | 5.610 | 5.010 | 7,989,800 |
| 2024-12-12 | 5.700 | 5.910 | 5.700 | 5.760 | 5.144 | 29,774,600 |
| 2024-12-11 | 5.700 | 5.820 | 5.630 | 5.720 | 5.108 | 23,621,746 |
| 2024-12-10 | 5.650 | 5.710 | 5.470 | 5.660 | 5.055 | 30,598,147 |
| 2024-12-09 | 5.400 | 5.500 | 5.340 | 5.480 | 4.894 | 12,057,174 |
| 2024-12-06 | 5.450 | 5.460 | 5.340 | 5.380 | 4.805 | 12,217,080 |
| 2024-12-05 | 5.290 | 5.430 | 5.200 | 5.380 | 4.805 | 12,282,020 |
| 2024-12-04 | 5.250 | 5.340 | 5.230 | 5.290 | 4.724 | 6,717,200 |
| 2024-12-03 | 5.280 | 5.300 | 5.180 | 5.260 | 4.698 | 5,511,946 |
| 2024-12-02 | 5.250 | 5.300 | 5.180 | 5.270 | 4.706 | 6,693,760 |
| 2024-11-29 | 5.200 | 5.290 | 5.170 | 5.210 | 4.653 | 5,351,540 |
| 2024-11-28 | 5.260 | 5.290 | 5.170 | 5.190 | 4.635 | 7,472,251 |
| 2024-11-27 | 5.070 | 5.260 | 5.010 | 5.220 | 4.662 | 11,506,241 |
| 2024-11-26 | 5.120 | 5.210 | 5.020 | 5.040 | 4.501 | 9,508,688 |
| 2024-11-25 | 5.200 | 5.250 | 5.060 | 5.120 | 4.573 | 10,160,800 |
| 2024-11-22 | 5.250 | 5.320 | 5.100 | 5.160 | 4.608 | 9,471,400 |
| 2024-11-21 | 5.280 | 5.400 | 5.220 | 5.270 | 4.706 | 7,476,245 |
| 2024-11-20 | 5.220 | 5.350 | 5.180 | 5.280 | 4.715 | 20,239,000 |
| 2024-11-19 | 5.050 | 5.200 | 5.050 | 5.190 | 4.635 | 6,947,960 |
| 2024-11-18 | 5.070 | 5.190 | 5.060 | 5.080 | 4.537 | 10,400,275 |
| 2024-11-15 | 5.240 | 5.240 | 5.050 | 5.080 | 4.537 | 12,447,000 |
| 2024-11-14 | 5.200 | 5.330 | 5.080 | 5.150 | 4.599 | 12,215,000 |
| 2024-11-13 | 5.270 | 5.340 | 5.170 | 5.310 | 4.742 | 12,459,200 |
| 2024-11-12 | 5.500 | 5.570 | 5.260 | 5.290 | 4.724 | 13,131,572 |
| 2024-11-11 | 5.550 | 5.580 | 5.350 | 5.540 | 4.948 | 17,545,160 |
| 2024-11-08 | 5.750 | 5.770 | 5.570 | 5.580 | 4.983 | 7,927,860 |
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.