Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,634.46 -1,157.75 (-1.87%) CMC Crypto 200
1,263.62 -20.21 (-1.57%)
ZTO Express (Cayman) Inc. (2057.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 164.000 | 166.000 | 162.500 | 164.200 | 164.200 | 825,000 |
| 27 Jun 2024 | 166.200 | 167.400 | 162.200 | 165.200 | 165.200 | 1,553,721 |
| 26 Jun 2024 | 169.200 | 172.000 | 168.400 | 169.500 | 169.500 | 411,326 |
| 25 Jun 2024 | 172.100 | 173.700 | 169.600 | 170.500 | 170.500 | 1,342,118 |
| 24 Jun 2024 | 167.100 | 167.100 | 162.200 | 165.600 | 165.600 | 713,407 |
| 21 Jun 2024 | 165.200 | 168.300 | 163.200 | 165.700 | 165.700 | 1,069,868 |
| 20 Jun 2024 | 175.000 | 175.000 | 165.300 | 169.000 | 169.000 | 2,454,611 |
| 19 Jun 2024 | 172.300 | 173.500 | 165.100 | 173.200 | 173.200 | 1,158,599 |
| 18 Jun 2024 | 176.300 | 176.300 | 172.200 | 173.600 | 173.600 | 600,284 |
| 17 Jun 2024 | 176.600 | 177.300 | 173.500 | 175.200 | 175.200 | 588,905 |
| 14 Jun 2024 | 176.800 | 178.500 | 173.900 | 176.600 | 176.600 | 697,500 |
| 13 Jun 2024 | 175.500 | 176.100 | 173.100 | 175.700 | 175.700 | 1,939,659 |
| 12 Jun 2024 | 179.000 | 182.200 | 176.700 | 176.900 | 176.900 | 1,080,250 |
| 11 Jun 2024 | 186.800 | 186.800 | 181.000 | 182.300 | 182.300 | 950,750 |
| 07 Jun 2024 | 185.100 | 191.100 | 184.500 | 187.900 | 187.900 | 1,070,533 |
| 06 Jun 2024 | 183.100 | 187.800 | 183.100 | 183.700 | 183.700 | 953,963 |
| 05 Jun 2024 | 184.100 | 188.000 | 182.400 | 183.900 | 183.900 | 1,272,963 |
| 04 Jun 2024 | 182.300 | 186.300 | 180.100 | 184.300 | 184.300 | 1,393,113 |
| 03 Jun 2024 | 177.600 | 185.600 | 177.600 | 182.300 | 182.300 | 1,654,019 |
| 31 May 2024 | 185.100 | 186.900 | 179.300 | 179.800 | 179.800 | 1,018,447 |
| 30 May 2024 | 188.000 | 189.200 | 184.200 | 184.900 | 184.900 | 1,183,800 |
| 29 May 2024 | 191.000 | 191.700 | 187.700 | 188.200 | 188.200 | 730,105 |
| 28 May 2024 | 192.200 | 194.000 | 189.200 | 190.200 | 190.200 | 1,403,558 |
| 27 May 2024 | 186.200 | 193.000 | 184.400 | 191.800 | 191.800 | 1,522,509 |
| 24 May 2024 | 190.200 | 193.900 | 188.800 | 190.900 | 190.900 | 2,031,380 |
| 23 May 2024 | 194.800 | 197.000 | 192.400 | 192.600 | 192.600 | 2,142,963 |
| 22 May 2024 | 195.500 | 198.800 | 193.700 | 195.700 | 195.700 | 2,059,165 |
| 21 May 2024 | 190.000 | 196.000 | 189.300 | 193.100 | 193.100 | 2,669,165 |
| 20 May 2024 | 190.100 | 198.000 | 189.700 | 190.700 | 190.700 | 2,262,132 |
| 17 May 2024 | 188.300 | 195.900 | 181.100 | 186.900 | 186.900 | 4,734,540 |
| 16 May 2024 | 172.800 | 191.400 | 168.800 | 188.700 | 188.700 | 6,808,175 |
| 14 May 2024 | 169.900 | 174.500 | 169.400 | 173.600 | 173.600 | 3,444,797 |
| 13 May 2024 | 161.200 | 167.600 | 160.300 | 166.300 | 166.300 | 2,823,829 |
| 10 May 2024 | 164.900 | 170.000 | 163.300 | 165.000 | 165.000 | 1,254,900 |
| 09 May 2024 | 160.300 | 166.800 | 159.600 | 164.900 | 164.900 | 1,823,480 |
| 08 May 2024 | 162.000 | 163.000 | 159.200 | 160.300 | 160.300 | 1,411,106 |
| 07 May 2024 | 169.000 | 169.000 | 163.000 | 164.100 | 164.100 | 1,376,850 |
| 06 May 2024 | 168.900 | 170.800 | 162.900 | 169.000 | 169.000 | 1,863,844 |
| 03 May 2024 | 168.500 | 172.600 | 168.500 | 170.000 | 170.000 | 423,691 |
| 02 May 2024 | 166.500 | 170.000 | 164.000 | 168.500 | 168.500 | 485,751 |
| 30 Apr 2024 | 168.900 | 169.900 | 166.000 | 166.800 | 166.800 | 916,892 |
| 29 Apr 2024 | 171.000 | 171.200 | 167.700 | 168.500 | 168.500 | 1,632,344 |
| 26 Apr 2024 | 166.700 | 172.700 | 164.300 | 171.000 | 171.000 | 2,426,850 |
| 25 Apr 2024 | 164.100 | 171.600 | 163.400 | 166.700 | 166.700 | 2,364,450 |
| 24 Apr 2024 | 159.900 | 165.500 | 158.300 | 164.100 | 164.100 | 3,097,195 |
| 23 Apr 2024 | 159.000 | 160.700 | 156.100 | 160.000 | 160.000 | 2,315,450 |
| 22 Apr 2024 | 155.300 | 163.800 | 154.900 | 159.800 | 159.800 | 2,359,690 |
| 19 Apr 2024 | 159.900 | 159.900 | 154.000 | 155.300 | 155.300 | 1,599,300 |
| 18 Apr 2024 | 153.000 | 156.400 | 150.700 | 154.800 | 154.800 | 2,141,027 |
| 17 Apr 2024 | 152.900 | 154.600 | 152.000 | 153.300 | 153.300 | 1,117,550 |
| 16 Apr 2024 | 153.300 | 156.000 | 151.700 | 152.300 | 152.300 | 1,312,395 |
| 15 Apr 2024 | 155.000 | 155.000 | 152.500 | 154.300 | 154.300 | 1,407,695 |
| 12 Apr 2024 | 159.800 | 160.500 | 156.600 | 157.000 | 157.000 | 1,188,759 |
| 11 Apr 2024 | 162.000 | 163.700 | 160.300 | 162.100 | 162.100 | 1,071,900 |
| 10 Apr 2024 | 160.600 | 165.200 | 159.200 | 163.100 | 163.100 | 1,708,245 |
| 09 Apr 2024 | 160.500 | 162.800 | 156.000 | 160.100 | 160.100 | 1,602,400 |
| 09 Apr 2024 | 0.62 Dividend | |||||
| 08 Apr 2024 | 164.400 | 167.600 | 162.300 | 165.500 | 164.880 | 1,123,950 |
| 05 Apr 2024 | 168.800 | 168.800 | 163.800 | 165.500 | 164.880 | 526,197 |
| 03 Apr 2024 | 172.100 | 173.400 | 169.100 | 170.200 | 169.562 | 1,175,100 |
| 02 Apr 2024 | 169.500 | 176.600 | 169.100 | 171.900 | 171.256 | 2,373,350 |
| 28 Mar 2024 | 164.300 | 172.000 | 164.300 | 169.800 | 169.164 | 1,189,400 |
| 27 Mar 2024 | 166.000 | 167.500 | 161.400 | 165.000 | 164.382 | 1,167,750 |
| 26 Mar 2024 | 166.700 | 168.100 | 163.800 | 166.000 | 165.378 | 950,350 |
| 25 Mar 2024 | 165.000 | 170.700 | 164.200 | 166.900 | 166.275 | 1,494,450 |
| 22 Mar 2024 | 170.400 | 170.400 | 164.000 | 164.400 | 163.784 | 1,942,400 |
| 21 Mar 2024 | 178.400 | 179.800 | 174.900 | 176.200 | 175.540 | 1,469,100 |
| 20 Mar 2024 | 171.200 | 181.000 | 171.200 | 180.200 | 179.525 | 2,442,868 |
| 19 Mar 2024 | 171.900 | 172.200 | 167.900 | 168.700 | 168.068 | 1,614,511 |
| 18 Mar 2024 | 170.000 | 176.900 | 170.000 | 173.400 | 172.750 | 1,679,150 |
| 15 Mar 2024 | 171.200 | 172.500 | 168.200 | 169.800 | 169.164 | 2,127,725 |
| 14 Mar 2024 | 172.500 | 182.900 | 169.500 | 173.900 | 173.249 | 2,631,100 |
| 13 Mar 2024 | 167.400 | 177.700 | 165.700 | 172.500 | 171.854 | 3,159,588 |
| 12 Mar 2024 | 158.600 | 171.000 | 157.100 | 167.400 | 166.773 | 3,068,725 |
| 11 Mar 2024 | 159.600 | 159.600 | 156.900 | 158.600 | 158.006 | 1,174,900 |
| 08 Mar 2024 | 160.700 | 161.400 | 156.800 | 159.600 | 159.002 | 1,053,650 |
| 07 Mar 2024 | 160.000 | 164.700 | 159.000 | 160.000 | 159.401 | 1,057,417 |
| 06 Mar 2024 | 158.900 | 163.200 | 156.000 | 160.000 | 159.401 | 950,050 |
| 05 Mar 2024 | 163.000 | 163.900 | 158.600 | 158.900 | 158.305 | 1,421,923 |
| 04 Mar 2024 | 160.900 | 174.500 | 160.900 | 165.400 | 164.780 | 2,832,150 |
| 01 Mar 2024 | 149.400 | 156.300 | 149.400 | 155.000 | 154.419 | 477,620 |
| 29 Feb 2024 | 149.600 | 152.000 | 149.400 | 150.700 | 150.135 | 73,800 |
| 28 Feb 2024 | 150.000 | 150.500 | 148.100 | 148.900 | 148.342 | 167,400 |
| 27 Feb 2024 | 150.300 | 151.900 | 148.500 | 150.800 | 150.235 | 153,250 |
| 26 Feb 2024 | 149.900 | 152.000 | 149.100 | 150.100 | 149.538 | 201,450 |
| 23 Feb 2024 | 150.400 | 151.200 | 148.100 | 148.900 | 148.342 | 150,900 |
| 22 Feb 2024 | 149.800 | 153.600 | 149.300 | 150.400 | 149.837 | 337,150 |
| 21 Feb 2024 | 145.300 | 155.500 | 145.100 | 153.100 | 152.526 | 493,984 |
| 20 Feb 2024 | 142.000 | 144.700 | 142.000 | 144.300 | 143.759 | 94,650 |
| 19 Feb 2024 | 142.500 | 142.700 | 138.000 | 142.000 | 141.468 | 160,043 |
| 16 Feb 2024 | 139.900 | 145.600 | 139.900 | 144.100 | 143.560 | 93,276 |
| 15 Feb 2024 | 137.700 | 140.700 | 137.000 | 140.200 | 139.675 | 137,200 |
| 14 Feb 2024 | 134.100 | 137.500 | 132.500 | 137.000 | 136.487 | 59,600 |
| 09 Feb 2024 | 133.200 | 133.200 | 133.200 | 133.200 | 132.701 | - |
| 08 Feb 2024 | 138.000 | 138.800 | 136.600 | 138.500 | 137.981 | 151,450 |
| 07 Feb 2024 | 139.400 | 140.400 | 135.800 | 138.000 | 137.483 | 207,950 |
| 06 Feb 2024 | 128.100 | 135.100 | 128.000 | 134.400 | 133.896 | 336,750 |
| 05 Feb 2024 | 126.100 | 127.700 | 124.100 | 126.100 | 125.628 | 169,850 |
| 02 Feb 2024 | 129.500 | 130.200 | 125.800 | 126.700 | 126.225 | 151,370 |
| 01 Feb 2024 | 126.800 | 129.300 | 126.000 | 128.000 | 127.520 | 107,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.