ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	28.660	29.260	28.100	29.160	28.620	13,172,790
2026-01-26	29.220	29.260	28.360	28.560	28.032	13,027,940
2026-01-23	29.300	29.300	28.660	29.140	28.601	10,427,450
2026-01-22	29.800	29.960	29.080	29.300	28.758	11,933,110
2026-01-21	28.020	29.600	28.020	29.400	28.856	18,470,570
2026-01-20	29.080	29.100	28.120	28.300	27.776	16,454,170
2026-01-19	29.320	29.380	28.700	29.100	28.562	8,698,200
2026-01-16	29.180	29.640	29.040	29.340	28.797	12,493,690
2026-01-15	29.100	29.440	28.680	29.180	28.640	14,330,060
2026-01-14	29.340	29.840	28.900	29.360	28.817	20,811,150
2026-01-13	30.700	30.820	28.740	29.260	28.719	29,452,730
2026-01-12	29.200	30.860	28.840	30.380	29.818	37,933,688
2026-01-09	29.100	29.480	28.520	29.020	28.483	16,332,230
2026-01-08	28.000	29.700	27.840	29.100	28.562	34,710,719
2026-01-07	28.420	28.500	27.720	28.080	27.560	13,960,260
2026-01-06	28.000	28.580	27.600	28.400	27.875	20,808,350
2026-01-05	27.460	27.900	27.240	27.760	27.246	17,512,740
2026-01-02	27.140	27.980	26.800	27.600	27.089	4,631,800
2025-12-31	26.660	27.480	26.600	27.140	26.638	19,665,400
2025-12-30	26.880	26.880	26.240	26.480	25.990	24,815,170
2025-12-29	28.120	28.140	26.500	26.780	26.285	32,919,250
2025-12-24	27.480	28.160	27.480	27.800	27.286	8,596,405
2025-12-23	27.700	27.860	27.080	27.720	27.207	16,258,390
2025-12-22	27.320	27.720	27.260	27.540	27.030	13,833,550
2025-12-19	27.100	27.400	26.960	27.080	26.579	13,440,890
2025-12-18	27.060	27.400	26.740	26.940	26.442	12,474,480
2025-12-17	26.880	27.400	26.580	27.340	26.834	18,370,199
2025-12-16	27.800	27.920	26.420	26.720	26.226	24,513,381
2025-12-15	28.380	28.440	27.700	27.820	27.305	13,924,190
2025-12-12	27.000	28.980	26.900	28.600	28.071	49,897,152
2025-12-11	30.720	30.720	27.340	27.500	26.991	106,377,508
2025-12-10	32.300	32.320	30.820	31.640	31.055	20,297,641
2025-12-09	32.100	33.160	31.900	32.060	31.467	17,198,199
2025-12-08	32.420	32.840	32.000	32.240	31.643	25,089,340
2025-12-05	32.900	33.180	32.080	32.380	31.781	16,804,699
2025-12-04	32.400	33.220	32.360	32.720	32.115	17,064,109
2025-12-03	33.500	34.240	32.240	32.560	31.958	39,842,352
2025-12-02	36.100	36.200	33.200	33.780	33.155	73,551,031
2025-12-01	31.540	36.000	31.500	35.800	35.138	109,121,297
2025-11-28	32.000	32.280	31.120	31.420	30.839	12,247,760
2025-11-27	31.100	32.420	31.100	31.560	30.976	29,705,199
2025-11-26	30.160	31.400	29.840	30.940	30.368	27,294,141
2025-11-25	29.280	30.400	29.060	29.960	29.406	21,696,301
2025-11-24	28.640	29.060	28.000	28.900	28.365	14,328,740
2025-11-21	29.000	29.200	28.200	28.380	27.855	16,357,390
2025-11-20	30.120	30.420	29.180	29.620	29.072	12,035,300
2025-11-19	29.900	30.240	29.500	29.580	29.033	8,385,139
2025-11-18	29.680	30.420	29.540	29.800	29.249	11,588,220
2025-11-17	30.600	30.800	29.600	29.980	29.425	16,263,970
2025-11-14	30.520	31.220	30.400	30.560	29.995	14,253,800
2025-11-13	30.500	31.220	30.300	30.980	30.407	15,899,720
2025-11-12	31.000	31.040	30.000	30.400	29.838	25,435,850
2025-11-11	32.000	32.100	30.780	31.100	30.525	16,805,930
2025-11-10	31.600	31.960	31.200	31.800	31.212	12,014,990
2025-11-07	31.820	31.940	31.220	31.500	30.917	18,331,330
2025-11-06	31.600	32.600	31.020	32.420	31.820	28,318,471
2025-11-05	31.620	31.960	31.120	31.400	30.819	23,196,279
2025-11-04	32.940	33.340	32.100	32.300	31.702	14,522,300
2025-11-03	32.900	33.000	31.820	32.700	32.095	21,547,430
2025-10-31	35.000	35.000	32.700	32.900	32.291	50,136,328

← NewerPage 4 of 21 · 1,233 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.