ZTO Express (Cayman) Inc. (2057.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2057.HK Historical Return
If you invested $1000 in ZTO Express (Cayman) Inc. (2057.HK) since IPO date, it would be worth $775.89 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $756.5, while $1000 invested 1 year ago would be worth $1,127.47. This corresponds to total returns of -22.41%, -24.35%, 12.75%, respectively, with annualized returns of -4.17%, -5.43%, 12.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2057.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 161.2 | 164.9 | 164.9 | 165.6 | 160.3 | 1.97M |
| September 09, 2026 | 162.2 | 163 | 163 | 163.6 | 161 | 1.61M |
| September 08, 2026 | 163.9 | 162.2 | 162.2 | 165.5 | 162 | 935,631 |
| September 07, 2026 | 164.9 | 164.2 | 164.2 | 165.2 | 162.7 | 1.27M |
| September 04, 2026 | 163.8 | 164.9 | 164.9 | 166.5 | 163.6 | 2.11M |
| September 03, 2026 | 165.6 | 161.5 | 161.5 | 165.6 | 161 | 1.2M |
| September 02, 2026 | 165 | 163.5 | 163.5 | 165 | 162 | 1.05M |
| September 01, 2026 | 167.2 | 164.9 | 164.9 | 167.2 | 164.5 | 1.48M |
| August 31, 2026 | 166.3 | 167.2 | 167.2 | 168.3 | 165.6 | 2.58M |
| August 28, 2026 | 166.2 | 166.3 | 166.3 | 167.6 | 164.3 | 1.16M |
| August 27, 2026 | 166.6 | 166.2 | 166.2 | 167.7 | 165.6 | 1.91M |
| August 26, 2026 | 167 | 163.8 | 163.8 | 167.9 | 163.7 | 1.91M |
| August 25, 2026 | 165.3 | 164.5 | 164.5 | 167.4 | 164 | 1.18M |
| August 24, 2026 | 167.5 | 164.1 | 164.1 | 167.8 | 163.6 | 2.28M |
| August 21, 2026 | 168.4 | 169.5 | 169.5 | 171.9 | 167.9 | 1.71M |
| August 20, 2026 | 171.5 | 166.6 | 166.6 | 171.6 | 164.7 | 2.95M |
| August 19, 2026 | 182.8 | 176 | 176 | 182.8 | 173 | 3.2M |
| August 18, 2026 | 180.2 | 182.8 | 182.8 | 182.9 | 177.6 | 1.24M |
| August 17, 2026 | 181.3 | 180.2 | 180.2 | 181.5 | 179.3 | 891,867 |
| August 14, 2026 | 180.1 | 178.2 | 178.2 | 181.8 | 177.8 | 1.15M |
| August 13, 2026 | 181 | 180.4 | 180.4 | 181.9 | 180.1 | 1.03M |
| August 12, 2026 | 183.9 | 182.5 | 182.5 | 183.9 | 180 | 1.52M |
| August 11, 2026 | 186.2 | 185.2 | 185.2 | 188.2 | 184.5 | 673,065 |
| August 10, 2026 | 184.7 | 186.4 | 186.4 | 188.2 | 184.5 | 1.01M |
| August 07, 2026 | 189.2 | 186.5 | 186.5 | 189.2 | 185.1 | 843,177 |
| August 06, 2026 | 187 | 189.4 | 189.4 | 189.6 | 186.3 | 1.39M |
| August 05, 2026 | 189.5 | 190.8 | 190.8 | 191.6 | 187.2 | 1.18M |
| August 04, 2026 | 193.2 | 191.6 | 191.6 | 194.8 | 191 | 793,301 |
| August 03, 2026 | 188.2 | 192.3 | 192.3 | 192.4 | 187.8 | 1M |
| July 31, 2026 | 187.5 | 186.8 | 186.8 | 187.5 | 183.3 | 2.02M |
| July 30, 2026 | 188.5 | 189.6 | 189.6 | 189.8 | 183.7 | 1.57M |
| July 29, 2026 | 188.3 | 189.1 | 189.1 | 193.9 | 188.3 | 1.42M |
| July 28, 2026 | 187.9 | 190.2 | 190.2 | 190.9 | 185.5 | 1.23M |
| July 27, 2026 | 188.5 | 188.9 | 188.9 | 190.6 | 187.7 | 390,338 |
| July 24, 2026 | 190.2 | 188.5 | 188.5 | 190.2 | 187.5 | 503,115 |
| July 23, 2026 | 191.2 | 190.4 | 190.4 | 191.2 | 188.5 | 666,526 |
| July 22, 2026 | 186.6 | 188.4 | 188.4 | 190.1 | 186.6 | 978,687 |
| July 21, 2026 | 190.5 | 189.8 | 189.8 | 191.2 | 186.9 | 749,558 |
| July 20, 2026 | 189.2 | 190.5 | 190.5 | 191.6 | 188 | 2.1M |
| July 17, 2026 | 193.4 | 189.2 | 189.2 | 194.9 | 187.3 | 1.25M |
| July 16, 2026 | 192.7 | 193.4 | 193.4 | 196.2 | 192 | 2.44M |
| July 15, 2026 | 190.8 | 191.2 | 191.2 | 192 | 189.8 | 1.85M |
| July 14, 2026 | 187.8 | 190.1 | 190.1 | 190.4 | 183.5 | 1.87M |
| July 13, 2026 | 185.4 | 187.8 | 187.8 | 188.9 | 185.4 | 830,429 |
| July 10, 2026 | 184 | 185.4 | 185.4 | 187.4 | 183.1 | 1.1M |
| July 09, 2026 | 183.4 | 182.8 | 182.8 | 185.5 | 182.2 | 1.08M |
| July 08, 2026 | 181.5 | 183.4 | 183.4 | 184.6 | 181.5 | 865,640 |
| July 07, 2026 | 180 | 181.5 | 181.5 | 182.8 | 179.3 | 1.01M |
| July 06, 2026 | 178.6 | 183 | 183 | 183.4 | 178.6 | 988,686 |
| July 03, 2026 | 180.4 | 181.4 | 181.4 | 182.8 | 180.3 | 642,296 |
| July 02, 2026 | 176.2 | 180.1 | 180.1 | 181.2 | 175.8 | 2.28M |
| June 30, 2026 | 171.2 | 171.6 | 171.6 | 172.7 | 170.7 | 1.82M |
| June 29, 2026 | 172.6 | 172 | 172 | 173.9 | 170.3 | 1.14M |
| June 26, 2026 | 171 | 170.3 | 170.3 | 171.3 | 168.1 | 1.84M |
| June 25, 2026 | 173 | 169.7 | 169.7 | 173.6 | 168.8 | 1.31M |
| June 24, 2026 | 170.9 | 171.1 | 171.1 | 171.4 | 169.3 | 551,580 |
| June 23, 2026 | 172.9 | 170.3 | 170.3 | 174.3 | 169.2 | 1.04M |
| June 22, 2026 | 175.4 | 172.6 | 172.6 | 175.4 | 168.6 | 1.14M |
| June 18, 2026 | 173.6 | 171.9 | 171.9 | 174.6 | 170.3 | 2.87M |
| June 17, 2026 | 179.8 | 174.6 | 174.6 | 179.8 | 174.2 | 1.11M |
AD
