ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	37.040	37.300	34.400	35.060	34.411	99,823,219
2025-10-28	41.520	41.520	39.140	39.560	38.828	49,511,367
2025-10-27	40.900	42.440	40.560	41.580	40.811	42,630,871
2025-10-24	38.740	40.520	38.540	40.380	39.633	35,618,000
2025-10-23	39.180	39.180	37.260	38.340	37.631	23,071,971
2025-10-22	40.260	40.260	38.320	39.280	38.553	28,762,711
2025-10-21	39.480	42.100	39.240	40.620	39.868	46,285,559
2025-10-20	38.500	39.940	38.060	39.160	38.435	47,315,219
2025-10-17	42.860	43.000	36.960	37.500	36.806	92,858,273
2025-10-16	40.960	44.800	40.680	43.020	42.224	64,743,359
2025-10-15	39.880	40.940	38.540	40.640	39.888	42,168,559
2025-10-14	44.020	46.460	39.000	39.200	38.475	98,113,125
2025-10-13	40.300	45.200	40.300	43.300	42.499	90,411,188
2025-10-10	41.820	43.880	40.860	42.060	41.282	104,767,797
2025-10-09	36.260	41.180	35.320	40.440	39.692	113,521,508
2025-10-08	36.040	36.260	34.920	35.980	35.314	8,036,027
2025-10-06	36.140	36.900	35.540	36.560	35.884	4,861,826
2025-10-03	36.600	36.680	35.680	36.140	35.471	3,261,160
2025-10-02	35.680	37.080	35.200	36.600	35.923	11,803,770
2025-09-30	34.780	35.580	34.440	35.500	34.843	23,586,369
2025-09-29	33.780	34.700	33.140	34.540	33.901	18,447,170
2025-09-26	35.360	35.460	33.140	33.540	32.919	38,336,031
2025-09-25	33.880	36.080	33.520	35.400	34.745	43,237,633
2025-09-24	33.840	34.460	32.500	33.780	33.155	45,808,328
2025-09-23	35.660	35.840	33.000	33.840	33.214	32,705,961
2025-09-22	35.060	36.180	34.400	35.640	34.981	34,190,312
2025-09-19	35.440	36.200	34.580	34.980	34.333	26,350,939
2025-09-18	35.000	36.940	34.440	35.140	34.490	44,874,473
2025-09-17	34.720	35.700	34.400	35.040	34.392	25,037,039
2025-09-16	34.320	35.720	34.280	34.700	34.058	28,764,869
2025-09-15	34.900	34.900	33.860	34.500	33.862	19,412,551
2025-09-12	35.520	36.020	34.520	34.780	34.136	33,619,262
2025-09-11	33.100	35.300	32.260	34.980	34.333	50,099,289
2025-09-10	32.540	33.120	32.100	32.540	31.938	23,535,449
2025-09-09	33.280	33.300	32.000	32.540	31.938	21,587,480
2025-09-08	32.400	32.940	31.820	32.860	32.252	31,961,939
2025-09-05	31.500	32.600	31.000	32.220	31.624	38,790,180
2025-09-04	32.660	33.000	30.700	31.240	30.662	46,375,660
2025-09-03	33.760	33.960	32.340	32.660	32.056	37,403,078
2025-09-02	36.880	36.880	32.980	33.400	32.782	59,803,711
2025-09-01	35.920	37.000	35.020	36.220	35.550	51,275,434
2025-08-29	38.400	38.400	34.600	35.020	34.372	70,451,266
2025-08-28	35.120	38.620	35.120	38.600	37.886	75,139,273
2025-08-27	35.500	37.040	34.900	35.200	34.549	57,332,680
2025-08-26	37.020	37.020	34.760	34.940	34.294	63,253,680
2025-08-25	37.500	38.800	35.900	37.100	36.414	95,197,961
2025-08-22	32.980	36.100	31.560	36.060	35.393	147,720,797
2025-08-21	31.000	34.100	30.800	31.320	30.741	163,483,109
2025-08-20	28.600	30.300	28.240	29.720	29.170	64,637,969
2025-08-19	29.000	29.580	28.520	28.640	28.110	29,513,480
2025-08-18	27.020	29.680	27.020	28.800	28.267	81,957,727
2025-08-15	26.140	26.860	26.040	26.860	26.363	12,744,380
2025-08-14	26.920	27.000	26.240	26.380	25.892	17,410,811
2025-08-13	25.800	26.940	25.800	26.880	26.383	29,798,080
2025-08-12	24.900	25.800	24.840	25.760	25.283	18,131,010
2025-08-11	24.580	25.040	24.500	24.940	24.479	7,247,847
2025-08-08	25.240	25.240	24.520	24.560	24.106	9,284,735
2025-08-07	25.500	25.740	24.960	25.080	24.616	12,080,130
2025-08-06	25.800	26.200	25.280	25.320	24.852	14,187,070
2025-08-05	24.820	25.820	24.820	25.820	25.342	15,083,860

← NewerPage 5 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.