HKSE - Delayed Quote HKD

ZTO Express (Cayman) Inc. (2057.HK)

Compare
152.400
+1.400
+(0.93%)
At close: January 21 at 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025140.000154.300140.000152.400152.400632,600
Jan 20, 2025150.000152.800147.300151.000151.0001,898,430
Jan 17, 2025145.700151.400145.200150.400150.400758,150
Jan 16, 2025141.600147.100141.600146.000146.0001,476,130
Jan 15, 2025147.100147.100143.000144.000144.0001,200,738
Jan 14, 2025139.500146.400139.100145.700145.7002,140,194
Jan 13, 2025140.300140.800138.000140.400140.4001,003,470
Jan 10, 2025146.200146.900141.200142.000142.0001,852,937
Jan 9, 2025145.600148.200144.800145.900145.900737,245
Jan 8, 2025147.000148.700145.600146.700146.700882,009
Jan 7, 2025148.000148.700144.600148.000148.0001,892,912
Jan 6, 2025150.400150.500147.200149.700149.7001,160,170
Jan 3, 2025149.000152.700147.500151.300151.3001,732,350
Jan 2, 2025151.400152.200148.700150.100150.1001,178,700
Dec 31, 2024151.700151.700151.700151.700151.700-
Dec 30, 2024152.500154.700152.200152.400152.400781,950
Dec 27, 2024156.000156.000151.100153.500153.5001,371,290
Dec 24, 2024157.200157.200157.200157.200157.200-
Dec 23, 2024153.200155.500152.100155.200155.200775,952
Dec 20, 2024153.500155.900152.700153.200153.2001,091,618
Dec 19, 2024154.500155.300151.600154.300154.3001,226,396
Dec 18, 2024156.700158.500155.200155.600155.6002,039,900
Dec 17, 2024152.800156.700150.100153.400153.4002,519,776
Dec 16, 2024150.600153.900150.000151.400151.4002,725,389
Dec 13, 2024148.000152.800147.400152.000152.0001,957,512
Dec 12, 2024145.900150.200144.600148.000148.0001,468,550
Dec 11, 2024145.800149.400145.800146.800146.800841,295
Dec 10, 2024153.000157.400146.100146.100146.1001,851,750
Dec 9, 2024145.500150.200142.200149.900149.9001,557,766
Dec 6, 2024145.800147.900143.400146.900146.9001,466,194
Dec 5, 2024146.600146.600144.200145.600145.6001,266,736
Dec 4, 2024149.800149.800146.300148.400148.4001,186,892
Dec 3, 2024149.000150.400147.300149.800149.8001,140,527
Dec 2, 2024148.600149.400146.400148.800148.800996,400
Nov 29, 2024147.500149.700146.000147.500147.5001,145,583
Nov 28, 2024150.800150.900146.200147.800147.8001,126,274
Nov 27, 2024147.700151.700145.800150.500150.5001,923,724
Nov 26, 2024148.900150.600147.200148.800148.8001,910,769
Nov 25, 2024151.900154.900148.900150.100150.1002,459,633
Nov 22, 2024156.800156.800150.600151.900151.9002,593,364
Nov 21, 2024161.400161.400154.400156.800156.8002,629,057
Nov 20, 2024162.000165.800156.000161.600161.6004,662,543
Nov 19, 2024164.700166.300162.500165.700165.700974,850
Nov 18, 2024164.300167.900162.600163.700163.7001,076,980
Nov 15, 2024162.000165.200161.000163.800163.8001,049,816
Nov 14, 2024163.500165.400161.100162.700162.7001,399,300
Nov 13, 2024166.000167.800162.100167.000167.0002,490,295
Nov 12, 2024168.000171.900166.300168.200168.2001,422,667
Nov 11, 2024169.100173.700167.300171.200171.2001,142,226
Nov 8, 2024177.700178.000171.000174.100174.1001,096,470
Nov 7, 2024175.000177.900173.400176.800176.8001,450,861
Nov 6, 2024179.300179.800171.700175.300175.3001,992,150
Nov 5, 2024172.200180.000169.000179.300179.3002,538,417
Nov 4, 2024181.600184.900167.100174.600174.6003,652,604
Nov 1, 2024179.700183.200178.600181.700181.700939,626
Oct 31, 2024180.600183.600178.700179.700179.7001,398,502
Oct 30, 2024184.000184.900177.000180.600180.6001,765,064
Oct 29, 2024188.100192.500183.500185.400185.4001,887,950
Oct 28, 2024186.000191.800180.100188.200188.2005,116,203
Oct 25, 2024189.400194.000181.700184.200184.2003,057,500
Oct 24, 2024193.800195.000191.600192.800192.800547,322
Oct 23, 2024192.700198.900192.200195.500195.5001,176,857
Oct 22, 2024194.900196.900191.300194.000194.0001,010,877
Oct 21, 2024195.200196.500191.700194.700194.7001,206,980
Oct 18, 2024192.700200.400191.400198.900198.9001,718,804
Oct 17, 2024199.600200.800191.500192.700192.700742,946
Oct 16, 2024193.900197.500191.300196.200196.200972,520
Oct 15, 2024199.600202.400190.000195.200195.2002,151,737
Oct 14, 2024203.000205.400193.900202.600202.6001,881,300
Oct 10, 2024200.000205.600196.500204.600204.6002,090,769
Oct 9, 2024199.800205.600191.300198.200198.2001,699,937
Oct 8, 2024198.600211.200188.200195.400195.4002,677,288
Oct 7, 2024214.800214.800207.600211.200211.200899,590
Oct 4, 2024207.000219.000205.000215.400215.4001,295,038
Oct 3, 2024210.200211.600200.400210.000210.0001,306,384
Oct 2, 2024197.900212.600197.900211.400211.4001,607,485
Sep 30, 2024192.500204.200190.200195.900195.9002,371,667
Sep 27, 2024184.600190.300180.200188.700188.7003,337,063
Sep 26, 2024172.300184.200171.800182.400182.4002,270,689
Sep 25, 2024176.200180.400167.000168.700168.7002,038,494
Sep 24, 2024168.800177.000166.800176.000176.0001,565,040
Sep 23, 2024168.600172.300167.600168.600168.600883,300
Sep 20, 2024176.000177.400171.000173.200173.2001,403,217
Sep 19, 2024173.000175.800170.300174.900174.9001,007,746
Sep 17, 2024174.400174.400170.200173.000173.000203,740
Sep 16, 2024171.800173.500169.300173.000173.000203,760
Sep 13, 2024169.700173.200169.700172.000172.000601,900
Sep 12, 2024171.900171.900167.700168.600168.600481,750
Sep 11, 2024168.200171.200167.400170.700170.700587,750
Sep 10, 2024167.600171.100167.600169.500169.500510,650
Sep 9, 2024 0.350 Dividend
Sep 9, 2024166.000169.800164.000167.600167.6001,173,778
Sep 5, 2024170.500171.500166.500169.000168.6501,425,840
Sep 4, 2024173.800175.100171.000174.100173.7391,355,860
Sep 3, 2024171.500179.100171.500175.100174.7372,442,346
Sep 2, 2024168.700174.400166.400172.100171.7442,394,303
Aug 30, 2024165.500171.400164.300171.200170.8453,647,993
Aug 29, 2024161.200165.400159.700164.400164.060872,874
Aug 28, 2024162.100163.800160.800161.200160.866454,011
Aug 27, 2024160.300163.100159.600161.200160.866568,600
Aug 26, 2024161.000161.000157.300159.300158.970798,000
Aug 23, 2024165.300165.300160.700161.500161.166847,650
Aug 22, 2024161.900165.900161.900165.500165.1571,258,424
Aug 21, 2024157.000166.000152.000161.200160.8661,228,630
Aug 20, 2024157.200162.000156.700158.700158.371894,450
Aug 19, 2024153.900156.100152.500155.200154.879464,557
Aug 16, 2024152.600154.900152.100153.900153.581505,150
Aug 15, 2024153.100155.000150.600152.600152.284431,173
Aug 14, 2024154.200155.400152.300152.900152.583242,500
Aug 13, 2024155.400156.900151.700155.700155.378733,168
Aug 12, 2024155.900155.900154.000155.400155.078528,850
Aug 9, 2024155.900159.700155.300156.000155.677465,084
Aug 8, 2024155.100157.300151.900154.700154.380857,373
Aug 7, 2024153.800156.300150.700155.100154.7791,184,053
Aug 6, 2024148.800155.400148.800153.300152.983948,400
Aug 5, 2024144.000154.300141.700146.700146.3961,916,850
Aug 2, 2024145.100147.600143.800144.200143.9011,122,250
Aug 1, 2024148.900152.600148.700150.600150.288972,300
Jul 31, 2024145.900149.700143.600149.200148.8911,084,320
Jul 30, 2024149.100149.100144.800146.000145.6981,136,524
Jul 29, 2024148.500151.400148.500149.100148.791689,577
Jul 26, 2024147.500150.000146.400148.500148.1921,379,050
Jul 25, 2024151.000152.100149.300151.000150.687645,770
Jul 24, 2024150.200152.200149.000151.000150.6871,382,887
Jul 23, 2024158.300161.200156.800157.400157.074698,900
Jul 22, 2024153.000158.200153.000157.700157.373658,050
Jul 19, 2024154.500155.300150.300153.000152.6831,239,257
Jul 18, 2024158.500158.500155.000157.200156.874478,938
Jul 17, 2024155.700158.100155.700157.000156.675488,850
Jul 16, 2024156.900156.900153.800154.200153.881508,549
Jul 15, 2024158.100161.200157.700158.900158.571424,479
Jul 12, 2024156.200161.800156.200160.000159.669914,110
Jul 11, 2024156.400158.600154.800157.900157.573574,150
Jul 10, 2024158.700159.600156.400156.400156.076496,250
Jul 9, 2024155.700159.300155.000158.500158.172956,800
Jul 8, 2024155.100157.400151.600154.800154.4791,002,752
Jul 5, 2024157.400160.700157.000157.500157.174874,755
Jul 4, 2024162.900163.700157.100157.400157.0741,787,005
Jul 3, 2024159.800163.400159.800161.900161.565750,150
Jul 2, 2024162.000164.200159.600161.100160.7661,252,547
Jun 28, 2024164.000166.000162.500164.200163.860825,000
Jun 27, 2024166.200167.400162.200165.200164.8581,553,721
Jun 26, 2024169.200172.000168.400169.500169.149411,326
Jun 25, 2024172.100173.700169.600170.500170.1471,342,118
Jun 24, 2024167.100167.100162.200165.600165.257713,407
Jun 21, 2024165.200168.300163.200165.700165.3571,069,868
Jun 20, 2024175.000175.000165.300169.000168.6502,454,611
Jun 19, 2024172.300173.500165.100173.200172.8411,158,599
Jun 18, 2024176.300176.300172.200173.600173.240600,284
Jun 17, 2024176.600177.300173.500175.200174.837588,905
Jun 14, 2024176.800178.500173.900176.600176.234697,500
Jun 13, 2024175.500176.100173.100175.700175.3361,939,659
Jun 12, 2024179.000182.200176.700176.900176.5341,080,250
Jun 11, 2024186.800186.800181.000182.300181.922950,750
Jun 7, 2024185.100191.100184.500187.900187.5111,070,533
Jun 6, 2024183.100187.800183.100183.700183.320953,963
Jun 5, 2024184.100188.000182.400183.900183.5191,272,963
Jun 4, 2024182.300186.300180.100184.300183.9181,393,113
Jun 3, 2024177.600185.600177.600182.300181.9221,654,019
May 31, 2024185.100186.900179.300179.800179.4281,018,447
May 30, 2024188.000189.200184.200184.900184.5171,183,800
May 29, 2024191.000191.700187.700188.200187.810730,105
May 28, 2024192.200194.000189.200190.200189.8061,403,558
May 27, 2024186.200193.000184.400191.800191.4031,522,509
May 24, 2024190.200193.900188.800190.900190.5052,031,380
May 23, 2024194.800197.000192.400192.600192.2012,142,963
May 22, 2024195.500198.800193.700195.700195.2952,059,165
May 21, 2024190.000196.000189.300193.100192.7002,669,165
May 20, 2024190.100198.000189.700190.700190.3052,262,132
May 17, 2024188.300195.900181.100186.900186.5134,734,540
May 16, 2024172.800191.400168.800188.700188.3096,808,175
May 14, 2024169.900174.500169.400173.600173.2403,444,797
May 13, 2024161.200167.600160.300166.300165.9562,823,829
May 10, 2024164.900170.000163.300165.000164.6581,254,900
May 9, 2024160.300166.800159.600164.900164.5581,823,480
May 8, 2024162.000163.000159.200160.300159.9681,411,106
May 7, 2024169.000169.000163.000164.100163.7601,376,850
May 6, 2024168.900170.800162.900169.000168.6501,863,844
May 3, 2024168.500172.600168.500170.000169.648423,691
May 2, 2024166.500170.000164.000168.500168.151485,751
Apr 30, 2024168.900169.900166.000166.800166.455916,892
Apr 29, 2024171.000171.200167.700168.500168.1511,632,344
Apr 26, 2024166.700172.700164.300171.000170.6462,426,850
Apr 25, 2024164.100171.600163.400166.700166.3552,364,450
Apr 24, 2024159.900165.500158.300164.100163.7603,097,195
Apr 23, 2024159.000160.700156.100160.000159.6692,315,450
Apr 22, 2024155.300163.800154.900159.800159.4692,359,690
Apr 19, 2024159.900159.900154.000155.300154.9781,599,300
Apr 18, 2024153.000156.400150.700154.800154.4792,141,027
Apr 17, 2024152.900154.600152.000153.300152.9831,117,550
Apr 16, 2024153.300156.000151.700152.300151.9851,312,395
Apr 15, 2024155.000155.000152.500154.300153.9801,407,695
Apr 12, 2024159.800160.500156.600157.000156.6751,188,759
Apr 11, 2024162.000163.700160.300162.100161.7641,071,900
Apr 10, 2024160.600165.200159.200163.100162.7621,708,245
Apr 9, 2024 0.620 Dividend
Apr 9, 2024160.500162.800156.000160.100159.7681,602,400
Apr 8, 2024164.400167.600162.300165.500164.5391,123,950
Apr 5, 2024168.800168.800163.800165.500164.539526,197
Apr 3, 2024172.100173.400169.100170.200169.2111,175,100
Apr 2, 2024169.500176.600169.100171.900170.9012,373,350
Mar 28, 2024164.300172.000164.300169.800168.8141,189,400
Mar 27, 2024166.000167.500161.400165.000164.0411,167,750
Mar 26, 2024166.700168.100163.800166.000165.036950,350
Mar 25, 2024165.000170.700164.200166.900165.9301,494,450
Mar 22, 2024170.400170.400164.000164.400163.4451,942,400
Mar 21, 2024178.400179.800174.900176.200175.1761,469,100
Mar 20, 2024171.200181.000171.200180.200179.1532,442,868
Mar 19, 2024171.900172.200167.900168.700167.7201,614,511
Mar 18, 2024170.000176.900170.000173.400172.3931,679,150
Mar 15, 2024171.200172.500168.200169.800168.8142,127,725
Mar 14, 2024172.500182.900169.500173.900172.8902,631,100
Mar 13, 2024167.400177.700165.700172.500171.4983,159,588
Mar 12, 2024158.600171.000157.100167.400166.4273,068,725
Mar 11, 2024159.600159.600156.900158.600157.6791,174,900
Mar 8, 2024160.700161.400156.800159.600158.6731,053,650
Mar 7, 2024160.000164.700159.000160.000159.0701,057,417
Mar 6, 2024158.900163.200156.000160.000159.070950,050
Mar 5, 2024163.000163.900158.600158.900157.9771,421,923
Mar 4, 2024160.900174.500160.900165.400164.4392,832,150
Mar 1, 2024149.400156.300149.400155.000154.100477,620
Feb 29, 2024149.600152.000149.400150.700149.82573,800
Feb 28, 2024150.000150.500148.100148.900148.035167,400
Feb 27, 2024150.300151.900148.500150.800149.924153,250
Feb 26, 2024149.900152.000149.100150.100149.228201,450
Feb 23, 2024150.400151.200148.100148.900148.035150,900
Feb 22, 2024149.800153.600149.300150.400149.526337,150
Feb 21, 2024145.300155.500145.100153.100152.211493,984
Feb 20, 2024142.000144.700142.000144.300143.46294,650
Feb 19, 2024142.500142.700138.000142.000141.175160,043
Feb 16, 2024139.900145.600139.900144.100143.26393,276
Feb 15, 2024137.700140.700137.000140.200139.385137,200
Feb 14, 2024134.100137.500132.500137.000136.20459,600
Feb 9, 2024133.200133.200133.200133.200132.426-
Feb 8, 2024138.000138.800136.600138.500137.695151,450
Feb 7, 2024139.400140.400135.800138.000137.198207,950
Feb 6, 2024128.100135.100128.000134.400133.619336,750
Feb 5, 2024126.100127.700124.100126.100125.367169,850
Feb 2, 2024129.500130.200125.800126.700125.964151,370
Feb 1, 2024126.800129.300126.000128.000127.256107,650
Jan 31, 2024127.400128.700126.100126.800126.06363,298
Jan 30, 2024132.600132.600128.400129.400128.64896,800
Jan 29, 2024133.000135.100132.100133.400132.625145,350
Jan 26, 2024135.500136.300132.800133.000132.227254,700
Jan 25, 2024137.000137.200133.100136.600135.806319,682
Jan 24, 2024136.000138.400133.500137.000136.204255,890
Jan 23, 2024131.800134.400129.500132.800132.029234,750
Jan 22, 2024136.600136.600129.400131.300130.537113,300