ZoomLion Heavy Industry Science and Technology Co Ltd (PK) (ZLIOY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 3.82916053019 | 6.79 | 7.05 | 6.71 | 11234 | 7.05 | DR |
| 4 | -0.13 | -1.81058495822 | 7.18 | 7.71 | 6.6206 | 2756 | 7.04573276 | DR |
| 12 | 0.3275 | 4.87169951655 | 6.7225 | 7.71 | 6.3004 | 2008 | 6.97224447 | DR |
| 26 | 1.094 | 18.3680322364 | 5.956 | 7.8793 | 4.68 | 1754 | 5.97564484 | DR |
| 52 | 1.86 | 35.838150289 | 5.19 | 8.09 | 4.68 | 1379 | 6.17643199 | DR |
| 156 | 0.188 | 2.7397260274 | 6.862 | 8.09 | 3.23 | 1386 | 5.66197612 | DR |
| 260 | -1.91 | -21.3169642857 | 8.96 | 16.79 | 3.23 | 1116 | 7.1189628 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 7.05 | 0.43 | 6.49 | 6.79 | 7.05 | 6.71 | 11234 |
| 1736202540 | 6.6205999 | 0 | 0.00 | 6.6205999 | 6.6205999 | 6.6205999 | 0 |
| 1735943340 | 6.6205999 | 0 | 0.00 | 6.6205999 | 6.6205999 | 6.6205999 | 0 |
| 1735856940 | 6.6205999 | 0 | 0.00 | 6.6205999 | 6.6205999 | 6.6205999 | 0 |
| 1735684140 | 6.6205999 | 0 | 0.00 | 6.6205999 | 6.6205999 | 6.6205999 | 0 |
| 1735597740 | 6.6205999 | -0.59 | -8.17 | 7.71 | 7.71 | 6.6205999 | 279 |
| 1735338000 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1735251600 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1735078800 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1734992400 | 7.21 | 0.02 | 0.28 | 7.24 | 7.24 | 7.21 | 1097 |
| 1734733200 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1734646800 | 7.19 | 0.49 | 7.31 | 7.19 | 7.19 | 7.19 | 602 |
| 1734560940 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1734474540 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1734388140 | 6.7 | 0.05 | 0.78 | 7.18 | 7.18 | 6.7 | 568 |
| 1734128940 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1734042540 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1733956140 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1733869740 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1733783340 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1733524140 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1733437740 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1733351340 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1733264940 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1733178540 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1732919340 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1732746540 | 6.648 | 0 | 0.00 | 6.648 | 6.648 | 6.648 | 0 |
| 1732660140 | 6.648 | 0 | 0.01 | 6.57 | 6.648 | 6.57 | 419 |
| 1732573560 | 6.6475 | -0.02 | -0.27 | 6.6475 | 6.6475 | 6.6475 | 238 |
| 1732314000 | 6.6655 | -0.62 | -8.57 | 6.6655 | 6.6655 | 6.6655 | 1626 |
| 1732227900 | 7.29 | 0.55 | 8.08 | 7.27 | 7.29 | 7.27 | 1593 |
| 1732141740 | 6.745 | -0.04 | -0.59 | 6.745 | 6.745 | 6.745 | 4385 |
| 1732055040 | 6.785 | 0 | 0.00 | 6.785 | 6.785 | 6.785 | 0 |
| 1731968640 | 6.785 | -0.27 | -3.76 | 6.785 | 6.785 | 6.785 | 899 |
| 1731709260 | 7.05 | 0.04 | 0.64 | 6.775 | 7.05 | 6.775 | 7998 |
| 1731622800 | 7.005 | 0.24 | 3.55 | 6.585 | 7.005 | 6.585 | 3478 |
| 1731536880 | 6.765 | 0 | 0.00 | 6.765 | 6.765 | 6.765 | 0 |
| 1731450480 | 6.765 | 0.05 | 0.78 | 6.765 | 6.765 | 6.765 | 224 |
| 1731363600 | 6.7125 | 0 | 0.00 | 6.7125 | 6.7125 | 6.7125 | 0 |
| 1731104400 | 6.7125 | 0 | 0.00 | 6.7125 | 6.7125 | 6.7125 | 0 |
| 1731018000 | 6.7125 | 0 | 0.00 | 6.7125 | 6.7125 | 6.7125 | 0 |
| 1730931600 | 6.7125 | -0.67 | -9.08 | 6.49 | 6.7125 | 6.49 | 300 |
| 1730845560 | 7.3825 | 0 | 0.00 | 7.3825 | 7.3825 | 7.3825 | 0 |
| 1730759160 | 7.3825 | 1.08 | 17.18 | 7.3825 | 7.3825 | 7.3825 | 198 |
| 1730496180 | 6.3004 | 0 | 0.00 | 6.3004 | 6.3004 | 6.3004 | 0 |
| 1730409780 | 6.3004 | -0.42 | -6.28 | 6.3004 | 6.3004 | 6.3004 | 201 |
| 1730323500 | 6.7225 | 0 | 0.00 | 6.7225 | 6.7225 | 6.7225 | 0 |
| 1730237100 | 6.7225 | 0 | 0.00 | 6.7225 | 6.7225 | 6.7225 | 0 |
| 1730150700 | 6.7225 | 0 | 0.00 | 6.7225 | 6.7225 | 6.7225 | 0 |
| 1729891500 | 6.7225 | 0 | 0.00 | 6.7225 | 6.7225 | 6.7225 | 0 |
| 1729805100 | 6.7225 | 0 | 0.00 | 6.7225 | 6.7225 | 6.7225 | 0 |
| 1729718700 | 6.7225 | 0 | 0.00 | 6.7225 | 6.7225 | 6.7225 | 0 |
| 1729632300 | 6.7225 | -1 | -12.92 | 6.7225 | 6.7225 | 6.7225 | 800 |
| 1729521000 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1729261800 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1729175400 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1729089000 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1729002600 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728916200 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728657000 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728570600 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728484200 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728397800 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
