ZoomLion Heavy Industry Science and Technology Co Ltd (PK) (ZLIOY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.29563932003 | 6.765 | 7.05 | 6.585 | 3900 | 7.03116667 | DR |
| 4 | 0.0625 | 0.929713648196 | 6.7225 | 7.3825 | 6.3004 | 1886 | 6.99935718 | DR |
| 12 | 1.285 | 23.3636363636 | 5.5 | 7.8793 | 4.68 | 1956 | 5.61378863 | DR |
| 26 | -0.475 | -6.54269972452 | 7.26 | 7.8793 | 4.68 | 1442 | 5.73573863 | DR |
| 52 | 1.635 | 31.7475728155 | 5.15 | 8.09 | 4.68 | 1265 | 5.9849867 | DR |
| 156 | 0.091 | 1.35942635196 | 6.694 | 8.09 | 3.23 | 1304 | 5.5380591 | DR |
| 260 | -0.765 | -10.1324503311 | 7.55 | 16.79 | 3.23 | 1058 | 7.13255934 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729545960 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1729286760 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1729200360 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1729113960 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1729027560 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728941160 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728681960 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728595560 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728509160 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728422760 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728336360 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1728077160 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1727990760 | 7.72 | 0.87 | 12.70 | 7.72 | 7.72 | 7.72 | 176 |
| 1727904540 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1727818140 | 6.85 | -0.47 | -6.38 | 7.69 | 7.8793 | 6.85 | 761 |
| 1727731380 | 7.3168 | 2.03 | 38.31 | 7.05 | 7.33 | 7.0032 | 2280 |
| 1727472600 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1727386200 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 104 |
| 1727299740 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1727213340 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1727126940 | 5.29 | 0.29 | 5.80 | 5.29 | 5.29 | 5.29 | 113 |
| 1726867200 | 5 | 0.32 | 6.84 | 5 | 5 | 5 | 111 |
| 1726780920 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1726694520 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1726608120 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1726521720 | 4.68 | -0.32 | -6.40 | 4.68 | 4.68 | 4.68 | 9002 |
| 1726262940 | 5 | 0.18 | 3.73 | 5 | 5 | 5 | 603 |
| 1726176540 | 4.82 | -0.13 | -2.63 | 4.82 | 4.82 | 4.82 | 1602 |
| 1726090140 | 4.95 | 0.08 | 1.64 | 4.95 | 4.95 | 4.95 | 3332 |
| 1726003500 | 4.87 | 0.1 | 2.10 | 4.87 | 4.87 | 4.87 | 1726 |
| 1725917160 | 4.7699999 | -0.15 | -3.05 | 4.76 | 5.16 | 4.76 | 867 |
| 1725658020 | 4.92 | -0.04 | -0.81 | 4.92 | 4.92 | 4.92 | 1454 |
| 1725571440 | 4.96 | -0.41 | -7.64 | 4.96 | 4.96 | 4.96 | 7693 |
| 1725485040 | 5.37 | 0.29 | 5.71 | 5.37 | 5.37 | 5.37 | 1502 |
| 1725398880 | 5.08 | -0.17 | -3.24 | 5.15 | 5.15 | 5.08 | 1865 |
| 1725053340 | 5.25 | -0.35 | -6.25 | 5.3099999 | 5.3099999 | 5.25 | 3610 |
| 1724966400 | 5.6 | 0.2 | 3.70 | 5.61 | 5.61 | 5.6 | 811 |
| 1724880360 | 5.4 | -0.1 | -1.82 | 5.4 | 5.4 | 5.4 | 1160 |
| 1724794080 | 5.5 | 0.35 | 6.80 | 5.5 | 5.5 | 5.5 | 850 |
| 1724707200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1724448000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1724361600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1724275200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1724188800 | 5.15 | -0.6 | -10.43 | 5.15 | 5.15 | 5.15 | 183 |
| 1724077800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
