ZTO Express (Cayman) Inc. (2057.HK) HKSE
190.00
-0.643(-0.34%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
190.00
-0.643(-0.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 190.7 | 190 | 190 | 191.5 | 188 | 1.63M |
| April 01, 2026 | 195.2 | 193.7 | 193.7 | 196 | 192.7 | 2.32M |
| March 31, 2026 | 192 | 188.5 | 188.5 | 192 | 184.4 | 2M |
| March 30, 2026 | 185.7 | 191.7 | 191.7 | 191.8 | 185.3 | 3.68M |
| March 27, 2026 | 190.6 | 190.8 | 190.8 | 192 | 189.7 | 1.78M |
| March 26, 2026 | 191 | 187.9 | 187.9 | 191 | 185.4 | 1.81M |
| March 25, 2026 | 198.3 | 194.9 | 194.9 | 198.8 | 192.8 | 2.68M |
| March 24, 2026 | 192.8 | 197.3 | 197.3 | 197.5 | 191.6 | 2.79M |
| March 23, 2026 | 194.6 | 190 | 190 | 194.6 | 187.9 | 2.57M |
| March 20, 2026 | 198.7 | 193.8 | 193.8 | 199.1 | 192.4 | 1.48M |
| March 19, 2026 | 196.4 | 195.8 | 195.8 | 200 | 194.6 | 3.07M |
| March 18, 2026 | 182.8 | 196.4 | 196.4 | 198.7 | 181 | 4.48M |
| March 17, 2026 | 185 | 182.8 | 182.8 | 190.2 | 182.3 | 1.64M |
| March 16, 2026 | 188 | 186.6 | 186.6 | 192.2 | 185.7 | 1.71M |
| March 13, 2026 | 184.4 | 188.5 | 188.5 | 192.6 | 184.4 | 3.09M |
| March 12, 2026 | 183 | 184.3 | 184.3 | 187.8 | 182.2 | 2.02M |
| March 11, 2026 | 182 | 185.1 | 185.1 | 187.6 | 182 | 1.45M |
| March 10, 2026 | 184 | 183.5 | 183.5 | 186 | 181.3 | 923,650 |
| March 09, 2026 | 179.7 | 179.6 | 179.6 | 181.1 | 175 | 1.46M |
| March 06, 2026 | 178 | 181.2 | 181.2 | 182.6 | 176.1 | 2.01M |
| March 05, 2026 | 180.1 | 179 | 179 | 183.4 | 178 | 1.68M |
| March 04, 2026 | 180.8 | 178.4 | 178.4 | 182.2 | 178.3 | 889,720 |
| March 03, 2026 | 187.5 | 182.6 | 182.6 | 188.6 | 180.1 | 2.38M |
| March 02, 2026 | 186.9 | 187.5 | 187.5 | 190.5 | 184.8 | 1.94M |
| February 27, 2026 | 187.6 | 191.5 | 191.5 | 191.8 | 187.6 | 4.06M |
| February 26, 2026 | 191.5 | 185.7 | 185.7 | 192.5 | 183.7 | 4.02M |
| February 25, 2026 | 195.4 | 191.2 | 191.2 | 196.2 | 189.7 | 2.48M |
| February 24, 2026 | 195.5 | 191.9 | 191.9 | 197.8 | 191.2 | 2.15M |
| February 23, 2026 | 194.1 | 195.1 | 195.1 | 198 | 194 | 984,838 |
| February 20, 2026 | 193.5 | 194.1 | 0 | 197.6 | 193.5 | 1.26M |
| February 16, 2026 | 191.9 | 193.4 | 0 | 193.4 | 188.2 | 241,465 |
| February 13, 2026 | 191.6 | 191.9 | 0 | 193.1 | 188.4 | 1.28M |
| February 12, 2026 | 194.6 | 193.8 | 0 | 196.1 | 192.8 | 2.18M |
| February 11, 2026 | 191.5 | 193.8 | 0 | 195.3 | 190.8 | 2.82M |
| February 10, 2026 | 187.1 | 190.5 | 0 | 190.8 | 186.3 | 2.29M |
| February 09, 2026 | 188.3 | 187 | 0 | 188.7 | 183.3 | 2.68M |
| February 06, 2026 | 183.4 | 185 | 0 | 185.4 | 178 | 3.77M |
| February 05, 2026 | 180.1 | 183.4 | 0 | 184.2 | 178.5 | 4.23M |
| February 04, 2026 | 179.5 | 179.1 | 0 | 180.8 | 176.2 | 2.57M |
| February 03, 2026 | 170.6 | 175 | 0 | 176 | 170.6 | 1.89M |
| February 02, 2026 | 173.6 | 169.7 | 0 | 173.6 | 168.5 | 1.22M |
| January 30, 2026 | 171.4 | 173.6 | 0 | 175.5 | 171.4 | 1.55M |
| January 29, 2026 | 173.1 | 174.7 | 0 | 175.9 | 171.1 | 1.5M |
| January 28, 2026 | 168.2 | 173.2 | 0 | 174.8 | 168.2 | 1.72M |
| January 27, 2026 | 168.3 | 168.9 | 0 | 171.3 | 167.5 | 1.48M |
| January 26, 2026 | 171.4 | 168.3 | 0 | 171.8 | 167.8 | 1.56M |
| January 23, 2026 | 175.7 | 171.2 | 0 | 175.7 | 171 | 1.61M |
| January 22, 2026 | 174.4 | 172.1 | 0 | 177.1 | 171.1 | 2.08M |
| January 21, 2026 | 170.7 | 174.1 | 0 | 176.6 | 170.7 | 2.2M |
| January 20, 2026 | 172.7 | 173.3 | 0 | 173.7 | 168 | 1.48M |
| January 19, 2026 | 173.5 | 172.7 | 0 | 174.9 | 170.7 | 2.14M |
| January 16, 2026 | 176.4 | 174.1 | 0 | 177.6 | 173.4 | 1.63M |
| January 15, 2026 | 175.3 | 174.7 | 0 | 182.7 | 173.1 | 2.9M |
| January 14, 2026 | 171.3 | 172 | 0 | 175.6 | 170.7 | 2.26M |
| January 13, 2026 | 172 | 171.4 | 0 | 174.9 | 170.3 | 1.91M |
| January 12, 2026 | 170 | 171 | 0 | 172.8 | 170 | 2.23M |
| January 09, 2026 | 169.5 | 171.8 | 0 | 173.9 | 169.5 | 2.39M |
| January 08, 2026 | 167.9 | 169.2 | 0 | 169.7 | 162.4 | 1.73M |
| January 07, 2026 | 171.4 | 169.7 | 0 | 173.1 | 168.3 | 1.46M |
| January 06, 2026 | 169.1 | 171.4 | 0 | 174.7 | 169.1 | 2.54M |