ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.830	19.980	19.500	19.620	19.620	5,261,961
2026-10-20	19.500	19.800	19.190	19.630	19.630	5,074,722
2026-10-16	19.500	19.820	19.340	19.470	19.470	6,636,872
2026-10-15	19.930	19.930	19.130	19.290	19.290	13,090,254
2026-10-14	20.260	20.540	19.960	20.060	20.060	9,633,616
2026-10-13	20.240	20.340	19.850	20.120	20.120	7,734,296
2026-10-12	20.760	20.960	20.300	20.360	20.360	4,989,124
2026-10-09	20.660	20.760	20.140	20.760	20.760	9,322,860
2026-10-08	21.720	21.760	20.500	20.700	20.700	11,632,468
2026-10-07	21.900	21.900	21.600	21.720	21.720	827,670
2026-10-06	21.700	21.920	21.700	21.800	21.800	785,564
2026-10-05	21.660	21.660	21.460	21.620	21.620	807,907
2026-10-02	21.800	21.900	21.500	21.660	21.660	2,507,992
2026-09-30	21.840	21.900	21.500	21.860	21.860	5,298,982
2026-09-29	22.080	22.080	21.540	21.720	21.720	7,535,557
2026-09-28	22.440	22.600	21.820	22.080	22.080	10,140,354
2026-09-25	22.700	22.700	21.920	22.440	22.440	1,712,262
2026-09-24	22.600	22.760	22.100	22.700	22.700	6,826,037
2026-09-23	23.380	23.380	22.580	22.600	22.600	7,488,393
2026-09-22	23.580	23.880	23.120	23.240	23.240	5,807,681
2026-09-21	23.020	23.720	22.920	23.540	23.540	11,003,867
2026-09-18	22.560	23.000	22.560	22.840	22.840	7,388,068
2026-09-17	22.700	22.700	22.120	22.440	22.440	4,301,728
2026-09-16	22.580	22.860	22.460	22.620	22.620	6,214,369
2026-09-15	22.600	22.780	22.340	22.460	22.460	5,591,244
2026-09-14	22.760	22.820	22.420	22.600	22.600	6,424,371
2026-09-11	22.960	22.980	22.440	22.980	22.980	7,936,628
2026-09-10	23.400	23.400	22.800	22.980	22.980	6,916,372
2026-09-09	23.640	23.880	23.280	23.480	23.480	4,910,866
2026-09-08	23.940	23.960	23.520	23.620	23.620	4,209,626
2026-09-07	23.500	23.880	23.320	23.800	23.800	6,681,441
2026-09-04	23.580	23.860	23.340	23.400	23.400	5,854,059
2026-09-03	23.600	23.800	23.340	23.420	23.420	5,513,653
2026-09-02	24.220	24.560	23.140	23.500	23.500	10,328,610
2026-09-01	23.780	24.240	23.700	24.000	24.000	9,743,888
2026-08-31	23.420	23.800	23.200	23.760	23.760	7,612,716
2026-08-28	23.800	23.860	23.500	23.580	23.580	5,804,394
2026-08-27	23.660	23.960	23.600	23.820	23.820	6,932,400
2026-08-26	23.600	23.900	23.560	23.660	23.660	6,175,656
2026-08-25	23.300	23.660	23.060	23.600	23.600	7,445,996
2026-08-24	23.660	23.760	23.040	23.300	23.300	11,473,480
2026-08-21	23.800	23.980	23.660	23.860	23.860	5,913,147
2026-08-20	24.080	24.200	23.780	23.800	23.800	7,313,725
2026-08-19	24.360	24.680	23.680	23.920	23.920	13,109,680
2026-08-18	25.720	25.840	24.400	24.720	24.720	17,386,012
2026-08-17	25.100	26.100	24.940	25.740	25.740	15,210,073
2026-08-14	25.360	25.520	24.820	25.020	25.020	8,066,553
2026-08-13	25.500	25.860	25.000	25.320	25.320	16,907,207
2026-08-12	24.260	25.660	24.100	25.500	25.500	26,513,857
2026-08-11	24.600	24.840	24.300	24.300	24.300	6,085,994
2026-08-10	24.800	24.800	24.180	24.560	24.560	8,633,385
2026-08-07	25.280	25.500	24.560	24.700	24.700	12,488,840
2026-08-06	25.340	25.360	24.800	24.940	24.940	8,021,167
2026-08-05	25.820	26.260	25.360	25.380	25.380	16,643,857
2026-08-04	25.500	25.920	25.420	25.640	25.640	11,315,614
2026-08-03	25.000	25.860	24.780	25.260	25.260	16,488,889
2026-07-31	25.500	25.660	24.660	24.860	24.860	15,015,159
2026-07-30	24.980	25.200	24.120	24.340	24.340	11,530,750
2026-07-29	24.140	25.120	23.640	25.080	25.080	23,083,250
2026-07-28	24.320	24.560	23.580	24.120	24.120	15,541,820

Page 1 of 21 · 1,229 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.