ZTE Corp-H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	24.320	24.560	23.580	24.120	24.120	15,541,820
2026-07-27	24.500	24.940	24.000	24.600	24.600	9,584,000
2026-07-24	24.540	24.880	24.120	24.560	24.560	14,696,336
2026-07-23	25.720	25.860	24.680	24.820	24.820	25,259,271
2026-07-22	24.580	27.160	24.040	25.600	25.600	70,815,242
2026-07-21	23.700	24.780	23.100	24.400	24.400	24,659,061
2026-07-20	23.500	24.000	23.000	23.460	23.460	21,101,871
2026-07-17	26.280	26.280	22.900	23.160	23.160	44,330,688
2026-07-16	26.200	27.080	25.760	26.280	26.280	43,566,617
2026-07-15	25.100	25.960	24.820	25.480	25.480	30,850,977
2026-07-14	25.200	25.880	23.660	24.780	24.780	20,219,900
2026-07-13	26.320	27.060	24.640	24.920	24.920	28,740,314
2026-07-10	24.940	27.360	24.680	25.700	25.700	64,340,004
2026-07-09	23.860	25.680	23.420	24.700	24.700	54,535,066
2026-07-08	22.940	23.780	22.800	23.200	23.200	25,692,893
2026-07-07	23.180	23.260	22.320	22.660	22.660	10,770,618
2026-07-06	23.160	23.500	22.180	23.040	23.040	15,307,770
2026-07-03	22.340	23.700	22.300	22.840	22.840	16,959,756
2026-07-02	22.820	22.940	22.080	22.260	22.260	16,046,339
2026-06-30	23.180	23.860	22.720	22.840	22.840	17,601,744
2026-06-29	22.700	23.540	22.460	22.960	22.960	11,817,817
2026-06-26	24.600	24.600	22.600	22.800	22.800	30,898,443
2026-06-25	24.300	25.100	23.420	24.940	24.940	24,357,057
2026-06-24	24.320	24.700	23.380	23.960	23.960	17,015,752
2026-06-23	25.880	25.880	23.920	24.200	24.200	23,915,873
2026-06-22	24.880	25.980	24.620	25.700	25.700	24,987,129
2026-06-18	26.060	26.060	25.000	25.080	24.616	29,660,270
2026-06-17	26.520	26.700	25.820	26.020	25.539	13,700,900
2026-06-16	27.000	27.360	26.400	26.740	26.245	18,996,199
2026-06-15	26.080	27.380	25.700	26.820	26.324	21,393,529
2026-06-12	26.880	26.980	25.200	26.000	25.519	30,039,410
2026-06-11	26.660	27.680	25.800	26.200	25.715	21,254,039
2026-06-10	27.640	28.800	26.460	26.820	26.324	23,475,070
2026-06-09	27.840	28.960	27.560	27.980	27.462	34,015,953
2026-06-08	28.780	29.840	27.140	27.540	27.030	39,363,934
2026-06-05	27.900	32.100	27.800	29.660	29.111	97,551,328
2026-06-04	27.080	29.120	26.860	28.380	27.855	45,785,449
2026-06-03	28.100	28.900	26.600	26.960	26.461	42,634,246
2026-06-02	26.180	28.180	26.140	27.680	27.168	38,254,512
2026-06-01	26.780	27.040	25.840	26.080	25.597	18,434,061
2026-05-29	27.820	27.820	26.000	26.780	26.285	38,658,961
2026-05-28	24.920	28.240	24.520	27.820	27.305	67,022,852
2026-05-27	24.900	25.560	24.420	24.600	24.145	14,623,950
2026-05-26	24.840	25.080	24.000	24.920	24.459	17,582,279
2026-05-22	24.000	24.560	23.900	24.480	24.027	15,953,090
2026-05-21	24.840	25.300	23.520	23.780	23.340	16,072,440
2026-05-20	24.500	24.900	24.280	24.600	24.145	9,867,420
2026-05-19	25.000	25.200	24.200	24.720	24.263	15,314,370
2026-05-18	25.300	25.800	24.840	25.120	24.655	16,181,910
2026-05-15	26.220	26.500	24.880	25.220	24.753	20,799,539
2026-05-14	27.380	27.700	26.020	26.140	25.656	23,225,039
2026-05-13	26.100	27.160	25.720	26.880	26.383	15,582,120
2026-05-12	27.380	27.380	26.120	26.380	25.892	23,216,199
2026-05-11	27.820	28.140	27.000	27.380	26.873	19,473,109
2026-05-08	27.160	27.480	26.920	27.400	26.893	13,997,780
2026-05-07	28.120	28.120	27.000	27.520	27.011	25,855,609
2026-05-06	26.020	28.560	25.940	27.400	26.893	53,243,711
2026-05-05	25.900	26.660	25.640	26.080	25.597	6,287,350
2026-05-04	25.500	26.940	25.420	26.140	25.656	14,213,590
2026-04-30	24.700	25.200	24.220	24.940	24.479	18,542,680

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.4728 HKD
2025-04-02	0.6684 HKD
2024-07-04	0.7485 HKD
2023-04-13	0.4566 HKD
2022-04-26	0.3683 HKD
2021-06-30	0.2401 HKD
2020-06-23	0.2187 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.