ZTO Express (Cayman), Inc. Class A 2057
HKEX · Hong Kong SAR China · Transportation
HKD 153.10-1.30 (-0.84%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 153.10 | -0.84% | HKD 154.10 | HKD 154.20 | HKD 152.40 | 916.04K |
| 2026-09-29 | HKD 154.40 | -0.19% | HKD 154.40 | HKD 154.90 | HKD 152.80 | 1.51M |
| 2026-09-28 | HKD 154.70 | +0.98% | HKD 154.50 | HKD 155.40 | HKD 153.50 | 2.80M |
| 2026-09-25 | HKD 153.20 | -1.92% | HKD 151.90 | HKD 153.20 | HKD 150.00 | 1.70M |
| 2026-09-24 | HKD 156.20 | +1.03% | HKD 154.10 | HKD 157.00 | HKD 153.90 | 2.62M |
| 2026-09-23 | HKD 154.60 | -0.71% | HKD 156.20 | HKD 156.60 | HKD 153.50 | 2.83M |
| 2026-09-22 | HKD 155.70 | -5.12% | HKD 154.10 | HKD 157.60 | HKD 152.00 | 9.72M |
| 2026-09-21 | HKD 164.10 | +0.67% | HKD 163.60 | HKD 166.40 | HKD 163.40 | 2.25M |
| 2026-09-18 | HKD 163.00 | +0.31% | HKD 164.00 | HKD 165.90 | HKD 162.80 | 2.13M |
| 2026-09-17 | HKD 162.50 | +1.44% | HKD 158.10 | HKD 163.20 | HKD 157.30 | 2.37M |
| 2026-09-16 | HKD 160.20 | -0.56% | HKD 164.90 | HKD 164.90 | HKD 158.70 | 1.39M |
| 2026-09-15 | HKD 161.10 | -1.35% | HKD 163.90 | HKD 163.90 | HKD 161.00 | 1.11M |
| 2026-09-14 | HKD 163.30 | +0.55% | HKD 161.20 | HKD 163.90 | HKD 161.10 | 1.20M |
| 2026-09-11 | HKD 162.40 | -1.52% | HKD 164.30 | HKD 164.30 | HKD 161.30 | 2.05M |
| 2026-09-10 | HKD 164.90 | +1.17% | HKD 161.20 | HKD 165.60 | HKD 160.30 | 1.97M |
| 2026-09-09 | HKD 163.00 | +0.49% | HKD 162.20 | HKD 163.60 | HKD 161.00 | 1.61M |
| 2026-09-08 | HKD 162.20 | -1.22% | HKD 163.90 | HKD 165.50 | HKD 162.00 | 1.01M |
| 2026-09-07 | HKD 164.20 | -0.42% | HKD 164.90 | HKD 165.20 | HKD 162.70 | 1.27M |
| 2026-09-04 | HKD 164.90 | +2.11% | HKD 163.80 | HKD 166.50 | HKD 163.60 | 2.11M |
| 2026-09-03 | HKD 161.50 | -1.22% | HKD 165.60 | HKD 165.60 | HKD 161.00 | 1.19M |
| 2026-09-02 | HKD 163.50 | -0.85% | HKD 165.00 | HKD 165.00 | HKD 162.00 | 1.05M |
| 2026-09-01 | HKD 164.90 | -1.38% | HKD 167.20 | HKD 167.20 | HKD 164.50 | 1.47M |
| 2026-08-31 | HKD 167.20 | +0.54% | HKD 166.30 | HKD 168.30 | HKD 165.60 | 2.58M |
| 2026-08-28 | HKD 166.30 | +0.06% | HKD 166.20 | HKD 167.60 | HKD 164.30 | 1.23M |
| 2026-08-27 | HKD 166.20 | +1.47% | HKD 166.60 | HKD 167.70 | HKD 165.60 | 1.91M |
| 2026-08-26 | HKD 163.80 | -0.43% | HKD 167.00 | HKD 167.90 | HKD 163.70 | 1.91M |
| 2026-08-25 | HKD 164.50 | +0.24% | HKD 165.30 | HKD 167.40 | HKD 164.00 | 1.27M |
| 2026-08-24 | HKD 164.10 | -3.19% | HKD 167.50 | HKD 167.80 | HKD 163.60 | 2.28M |
| 2026-08-21 | HKD 169.50 | +1.74% | HKD 168.40 | HKD 171.90 | HKD 167.90 | 1.71M |
| 2026-08-20 | HKD 166.60 | -5.34% | HKD 171.50 | HKD 171.60 | HKD 164.70 | 2.95M |
| 2026-08-19 | HKD 176.00 | -3.72% | HKD 182.80 | HKD 182.80 | HKD 173.00 | 3.31M |
| 2026-08-18 | HKD 182.80 | +1.44% | HKD 180.20 | HKD 182.90 | HKD 177.60 | 1.24M |
| 2026-08-17 | HKD 180.20 | +1.12% | HKD 181.30 | HKD 181.50 | HKD 179.30 | 891.47K |
| 2026-08-14 | HKD 178.20 | -1.22% | HKD 180.10 | HKD 181.80 | HKD 177.80 | 1.15M |
| 2026-08-13 | HKD 180.40 | -1.15% | HKD 181.00 | HKD 181.90 | HKD 180.10 | 1.17M |
| 2026-08-12 | HKD 182.50 | -1.46% | HKD 183.90 | HKD 183.90 | HKD 180.00 | 1.51M |
| 2026-08-11 | HKD 185.20 | -0.64% | HKD 186.20 | HKD 188.20 | HKD 184.50 | 672.77K |
| 2026-08-10 | HKD 186.40 | -0.05% | HKD 184.70 | HKD 188.20 | HKD 184.50 | 1.01M |
| 2026-08-07 | HKD 186.50 | -1.53% | HKD 189.20 | HKD 189.20 | HKD 185.10 | 842.98K |
| 2026-08-06 | HKD 189.40 | -0.73% | HKD 187.00 | HKD 189.60 | HKD 186.30 | 1.39M |
| 2026-08-05 | HKD 190.80 | -0.42% | HKD 189.50 | HKD 191.60 | HKD 187.20 | 1.18M |
| 2026-08-04 | HKD 191.60 | -0.36% | HKD 193.20 | HKD 194.80 | HKD 191.00 | 792.85K |
| 2026-08-03 | HKD 192.30 | +2.94% | HKD 188.20 | HKD 192.40 | HKD 187.80 | 1.12M |
| 2026-07-31 | HKD 186.80 | -1.48% | HKD 187.50 | HKD 187.50 | HKD 183.30 | 2.01M |
| 2026-07-30 | HKD 189.60 | +0.26% | HKD 188.50 | HKD 189.80 | HKD 183.70 | 1.57M |
| 2026-07-29 | HKD 189.10 | -0.58% | HKD 188.30 | HKD 193.90 | HKD 188.30 | 1.42M |
| 2026-07-28 | HKD 190.20 | +0.69% | HKD 187.90 | HKD 190.90 | HKD 185.50 | 1.23M |
| 2026-07-27 | HKD 188.90 | +0.21% | HKD 188.50 | HKD 190.60 | HKD 187.70 | 434.69K |
| 2026-07-24 | HKD 188.50 | -1.00% | HKD 190.20 | HKD 190.20 | HKD 187.50 | 502.12K |
| 2026-07-23 | HKD 190.40 | +1.06% | HKD 191.20 | HKD 191.20 | HKD 188.50 | 666.18K |
| 2026-07-22 | HKD 188.40 | -0.74% | HKD 186.60 | HKD 190.10 | HKD 186.60 | 978.44K |
| 2026-07-21 | HKD 189.80 | -0.37% | HKD 190.50 | HKD 191.20 | HKD 186.90 | 829.11K |
| 2026-07-20 | HKD 190.50 | +0.69% | HKD 189.20 | HKD 191.60 | HKD 188.00 | 2.10M |
| 2026-07-17 | HKD 189.20 | -2.17% | HKD 193.40 | HKD 194.90 | HKD 187.30 | 1.25M |
| 2026-07-16 | HKD 193.40 | +1.15% | HKD 192.70 | HKD 196.20 | HKD 192.00 | 2.44M |
| 2026-07-15 | HKD 191.20 | +0.58% | HKD 190.80 | HKD 192.00 | HKD 189.80 | 1.85M |
| 2026-07-14 | HKD 190.10 | +1.22% | HKD 187.80 | HKD 190.40 | HKD 183.50 | 2.06M |
| 2026-07-13 | HKD 187.80 | +1.29% | HKD 185.40 | HKD 188.90 | HKD 185.40 | 971.93K |
| 2026-07-10 | HKD 185.40 | +1.42% | HKD 184.00 | HKD 187.40 | HKD 183.10 | 1.21M |
| 2026-07-09 | HKD 182.80 | -0.33% | HKD 183.40 | HKD 185.50 | HKD 182.20 | 1.17M |
| 2026-07-08 | HKD 183.40 | +1.05% | HKD 181.50 | HKD 184.60 | HKD 181.50 | 1.03M |
| 2026-07-07 | HKD 181.50 | -0.82% | HKD 180.00 | HKD 182.80 | HKD 179.30 | 1.01M |
| 2026-07-06 | HKD 183.00 | +0.88% | HKD 178.60 | HKD 183.40 | HKD 178.60 | 987.74K |
| 2026-07-03 | HKD 181.40 | +0.72% | HKD 180.40 | HKD 182.80 | HKD 180.30 | 642.25K |
| 2026-07-02 | HKD 180.10 | +4.95% | HKD 176.20 | HKD 181.20 | HKD 175.80 | 2.52M |
| 2026-06-30 | HKD 171.60 | -0.23% | HKD 171.20 | HKD 172.70 | HKD 170.70 | 1.82M |
| 2026-06-29 | HKD 172.00 | +1.00% | HKD 172.60 | HKD 173.90 | HKD 170.30 | 1.23M |
| 2026-06-26 | HKD 170.30 | +0.35% | HKD 171.00 | HKD 171.30 | HKD 168.10 | 1.84M |
| 2026-06-25 | HKD 169.70 | -0.82% | HKD 173.00 | HKD 173.60 | HKD 168.80 | 1.31M |
| 2026-06-24 | HKD 171.10 | +0.47% | HKD 170.90 | HKD 171.40 | HKD 169.30 | 551.53K |
| 2026-06-23 | HKD 170.30 | -1.33% | HKD 172.90 | HKD 174.30 | HKD 169.20 | 1.04M |
| 2026-06-22 | HKD 172.60 | +0.41% | HKD 175.40 | HKD 175.40 | HKD 168.60 | 1.14M |
| 2026-06-18 | HKD 171.90 | -1.55% | HKD 173.60 | HKD 174.60 | HKD 170.30 | 2.84M |
| 2026-06-17 | HKD 174.60 | -1.36% | HKD 179.80 | HKD 179.80 | HKD 174.20 | 1.11M |
| 2026-06-16 | HKD 177.00 | -1.06% | HKD 178.90 | HKD 183.40 | HKD 175.80 | 1.05M |
| 2026-06-15 | HKD 178.90 | -0.06% | HKD 181.80 | HKD 183.30 | HKD 178.20 | 1.45M |
| 2026-06-12 | HKD 179.00 | +2.11% | HKD 177.60 | HKD 180.70 | HKD 175.10 | 1.66M |
| 2026-06-11 | HKD 175.30 | -0.11% | HKD 175.20 | HKD 176.20 | HKD 173.60 | 1.54M |
| 2026-06-10 | HKD 175.50 | +2.03% | HKD 174.20 | HKD 175.90 | HKD 172.00 | 1.07M |
| 2026-06-09 | HKD 172.00 | -1.04% | HKD 173.00 | HKD 174.30 | HKD 171.50 | 1.38M |
| 2026-06-08 | HKD 173.80 | -1.19% | HKD 172.20 | HKD 175.80 | HKD 171.40 | 1.40M |
| 2026-06-05 | HKD 175.90 | 0.00% | HKD 177.00 | HKD 177.90 | HKD 174.50 | 2.17M |
| 2026-06-04 | HKD 175.90 | -0.40% | HKD 176.50 | HKD 178.70 | HKD 175.10 | 1.37M |
| 2026-06-03 | HKD 176.60 | -0.51% | HKD 174.70 | HKD 178.80 | HKD 174.70 | 1.82M |
| 2026-06-02 | HKD 177.50 | +2.13% | HKD 174.90 | HKD 178.40 | HKD 174.60 | 2.35M |
| 2026-06-01 | HKD 173.80 | +0.06% | HKD 171.90 | HKD 174.00 | HKD 171.10 | 2.51M |
| 2026-05-29 | HKD 173.70 | -0.23% | HKD 174.10 | HKD 176.50 | HKD 172.40 | 5.10M |
| 2026-05-28 | HKD 174.10 | -0.91% | HKD 173.50 | HKD 175.30 | HKD 171.30 | 1.94M |
| 2026-05-27 | HKD 175.70 | -1.40% | HKD 179.30 | HKD 179.40 | HKD 174.00 | 1.44M |
| 2026-05-26 | HKD 178.20 | -0.22% | HKD 178.60 | HKD 180.30 | HKD 176.70 | 2.68M |