ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.380	25.520	24.220	24.460	24.007	23,448,930
2026-04-27	23.820	26.160	23.160	25.520	25.048	53,854,312
2026-04-24	24.400	24.480	23.360	24.240	23.792	19,236,131
2026-04-23	25.520	25.520	24.120	24.400	23.949	20,860,801
2026-04-22	23.700	25.600	23.460	25.260	24.793	39,374,922
2026-04-21	24.060	24.160	23.420	23.720	23.281	8,152,060
2026-04-20	23.320	24.140	23.200	24.040	23.595	14,959,750
2026-04-17	23.440	23.800	23.100	23.300	22.869	11,602,500
2026-04-16	23.960	23.960	23.160	23.400	22.967	30,653,590
2026-04-15	24.440	24.540	23.820	23.960	23.517	6,523,048
2026-04-14	24.280	24.500	23.840	24.180	23.733	6,770,600
2026-04-13	24.020	24.320	23.560	23.900	23.458	9,685,839
2026-04-10	24.180	24.480	24.020	24.200	23.752	10,884,760
2026-04-09	23.400	24.480	22.920	24.020	23.576	23,715,199
2026-04-08	22.560	23.440	22.520	23.400	22.967	16,256,480
2026-04-02	22.600	22.600	21.740	22.060	21.652	9,039,200
2026-04-01	22.320	22.640	22.220	22.460	22.044	11,827,430
2026-03-31	22.040	22.420	21.680	21.800	21.397	10,126,230
2026-03-30	21.780	22.100	21.520	22.020	21.613	9,674,090
2026-03-27	22.220	22.540	22.020	22.340	21.927	10,608,170
2026-03-26	23.100	23.420	22.260	22.380	21.966	8,102,800
2026-03-25	22.800	23.480	22.800	23.140	22.712	8,652,205
2026-03-24	22.600	22.940	22.180	22.800	22.378	8,752,360
2026-03-23	23.000	23.000	22.000	22.500	22.084	21,075,410
2026-03-20	23.900	24.260	23.100	23.400	22.967	18,481,660
2026-03-19	24.540	24.700	23.680	23.900	23.458	12,294,520
2026-03-18	24.700	24.960	24.420	24.920	24.459	6,650,258
2026-03-17	25.400	25.600	24.580	24.640	24.184	10,286,630
2026-03-16	24.840	25.400	24.220	25.260	24.793	8,539,582
2026-03-13	25.220	25.560	24.880	24.980	24.518	6,373,740
2026-03-12	25.080	25.960	25.020	25.380	24.910	9,523,142
2026-03-11	25.280	25.840	25.040	25.160	24.694	10,383,210
2026-03-10	24.660	25.320	24.660	25.180	24.714	14,604,990
2026-03-09	24.420	24.440	23.040	24.340	23.890	28,531,881
2026-03-06	26.000	26.080	25.420	25.420	24.950	11,519,440
2026-03-05	26.100	26.800	25.900	25.940	25.460	11,154,340
2026-03-04	25.060	25.980	25.060	25.780	25.303	11,878,380
2026-03-03	26.500	27.200	25.160	25.440	24.969	18,483,350
2026-03-02	26.760	26.780	26.120	26.380	25.892	12,846,800
2026-02-27	27.400	27.800	26.940	27.240	26.736	10,240,240
2026-02-26	27.460	28.060	27.320	27.540	27.030	10,573,160
2026-02-25	27.620	27.820	27.360	27.480	26.972	8,527,384
2026-02-24	27.400	27.840	27.020	27.620	27.109	8,899,084
2026-02-23	27.100	27.740	27.100	27.540	27.030	5,129,479
2026-02-20	27.300	27.300	26.640	27.020	26.520	3,540,789
2026-02-16	27.800	27.800	26.600	27.320	26.815	2,004,700
2026-02-13	27.400	27.940	27.000	27.680	27.168	8,214,340
2026-02-12	27.340	27.720	27.220	27.560	27.050	7,930,454
2026-02-11	27.620	27.900	27.300	27.380	26.873	6,954,055
2026-02-10	27.320	27.700	27.080	27.420	26.913	10,307,480
2026-02-09	26.860	27.440	26.700	27.060	26.559	13,698,210
2026-02-06	26.500	26.880	26.220	26.400	25.912	9,668,820
2026-02-05	26.800	26.960	26.280	26.780	26.285	11,801,830
2026-02-04	27.560	27.560	26.580	26.880	26.383	15,649,170
2026-02-03	27.600	27.760	26.880	27.580	27.070	7,168,339
2026-02-02	28.220	28.300	26.880	27.320	26.815	21,516,580
2026-01-30	28.920	28.920	27.900	28.340	27.816	12,904,560
2026-01-29	29.000	29.720	28.400	28.920	28.385	19,375,631
2026-01-28	29.380	29.580	28.780	29.040	28.503	12,463,970
2026-01-27	28.660	29.260	28.100	29.160	28.620	13,172,790

← NewerPage 3 of 5 · 246 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.