ZoomLion Heavy Industry Science and Technology Co Ltd (PK) (ZLIOY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 6.81 | -0.19 | -2.71 | 6.81 | 6.81 | 6.81 | 268 |
| 1719264540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719005340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1718918940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1718746140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1718659740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1718400540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1718314140 | 7 | -0.1 | -1.41 | 7 | 7 | 7 | 1010 |
| 1718227740 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1718141340 | 7.1 | -0.01 | -0.14 | 7.1 | 7.1 | 7.1 | 1007 |
| 1718055000 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1717795800 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 25 |
| 1717709400 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 7 |
| 1717622640 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1717536240 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1717449840 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1717190640 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1717104240 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1717017840 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1716931440 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1716585840 | 7.11 | -0.34 | -4.56 | 7.75 | 7.75 | 7.11 | 244 |
| 1716499740 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1716413340 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1716326940 | 7.45 | 0.19 | 2.62 | 7.45 | 7.45 | 7.45 | 1042 |
| 1716240180 | 7.26 | 0.09 | 1.26 | 7.26 | 7.26 | 7.26 | 1038 |
| 1715981340 | 7.17 | -0.34 | -4.53 | 7.17 | 7.17 | 7.17 | 192 |
| 1715894940 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1715808540 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1715722140 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1715635740 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1715376540 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1715290140 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1715203740 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1715117340 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1715030940 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 769 |
| 1714771800 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1714685400 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1714599000 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1714512600 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 22 |
| 1714425780 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1714166580 | 7.51 | 0.01 | 0.13 | 7.51 | 7.51 | 7.51 | 129 |
| 1714080300 | 7.5 | -0.1 | -1.32 | 7.5 | 7.5 | 7.5 | 236 |
| 1713994020 | 7.6 | -0.11 | -1.43 | 7.6 | 7.6 | 7.6 | 203 |
| 1713907500 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1713821100 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1713561900 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1713475500 | 7.71 | 0.37 | 5.04 | 7.71 | 7.71 | 7.71 | 348 |
| 1713389340 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1713302940 | 7.34 | -0.75 | -9.27 | 8.01 | 8.01 | 7.34 | 1083 |
| 1713216000 | 8.09 | 0.19 | 2.36 | 8.0835 | 8.09 | 8.0835 | 1068 |
| 1712957160 | 7.9034 | 0.25 | 3.31 | 7.91 | 7.91 | 7.9034 | 718 |
| 1712870760 | 7.65 | 0.36 | 4.94 | 7.628 | 7.65 | 7.628 | 1056 |
| 1712784000 | 7.29 | 0.25 | 3.55 | 7.04 | 7.29 | 7.04 | 630 |
| 1712698140 | 7.04 | 0.34 | 5.07 | 6.93 | 7.27 | 6.93 | 1315 |
| 1712611200 | 6.7 | 0.08 | 1.21 | 6.97 | 7 | 6.7 | 3032 |
| 1712352000 | 6.62 | -0.24 | -3.47 | 6.62 | 6.62 | 6.62 | 770 |
| 1712265780 | 6.858 | 0.06 | 0.85 | 6.85 | 6.876 | 6.835 | 2339 |
| 1712179500 | 6.8 | 0.6 | 9.68 | 6.5759999 | 6.8 | 6.5759999 | 3212 |
| 1712064600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1711978200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1711632600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1711546200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1711459800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
