ZTE Corp-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 16.500 | 16.520 | 16.260 | 16.320 | 15.577 | 3,011,853 |
| 2024-08-09 | 16.720 | 16.760 | 16.380 | 16.400 | 15.654 | 8,389,176 |
| 2024-08-08 | 16.500 | 16.740 | 16.260 | 16.420 | 15.673 | 3,831,379 |
| 2024-08-07 | 16.400 | 16.820 | 16.360 | 16.620 | 15.864 | 5,103,134 |
| 2024-08-06 | 16.500 | 16.640 | 16.120 | 16.300 | 15.558 | 5,077,369 |
| 2024-08-05 | 16.740 | 16.840 | 15.900 | 16.320 | 15.577 | 12,759,240 |
| 2024-08-02 | 17.400 | 17.400 | 16.820 | 16.920 | 16.150 | 7,619,348 |
| 2024-08-01 | 17.600 | 17.740 | 17.440 | 17.560 | 16.761 | 4,037,654 |
| 2024-07-31 | 16.880 | 17.540 | 16.880 | 17.480 | 16.685 | 8,064,049 |
| 2024-07-30 | 17.380 | 17.380 | 16.860 | 16.880 | 16.112 | 6,512,396 |
| 2024-07-29 | 17.600 | 17.600 | 17.240 | 17.380 | 16.589 | 4,169,251 |
| 2024-07-26 | 17.340 | 17.640 | 17.340 | 17.420 | 16.627 | 4,597,239 |
| 2024-07-25 | 17.700 | 17.880 | 17.280 | 17.340 | 16.551 | 7,533,350 |
| 2024-07-24 | 17.880 | 18.120 | 17.600 | 17.740 | 16.933 | 7,375,559 |
| 2024-07-23 | 18.300 | 18.340 | 17.720 | 17.880 | 17.066 | 6,951,240 |
| 2024-07-22 | 18.040 | 18.260 | 17.900 | 18.200 | 17.372 | 4,374,040 |
| 2024-07-19 | 18.040 | 18.440 | 17.940 | 18.020 | 17.200 | 7,422,571 |
| 2024-07-18 | 17.800 | 18.340 | 17.620 | 18.160 | 17.334 | 8,401,286 |
| 2024-07-17 | 18.660 | 18.800 | 17.860 | 17.940 | 17.124 | 9,372,366 |
| 2024-07-16 | 18.260 | 18.720 | 18.040 | 18.480 | 17.639 | 9,099,572 |
| 2024-07-15 | 18.720 | 18.880 | 18.160 | 18.260 | 17.429 | 7,861,803 |
| 2024-07-12 | 19.180 | 19.200 | 18.440 | 18.640 | 17.792 | 12,266,780 |
| 2024-07-11 | 19.260 | 19.580 | 18.960 | 19.180 | 18.307 | 14,722,490 |
| 2024-07-10 | 19.120 | 19.540 | 18.780 | 18.920 | 18.059 | 19,474,619 |
| 2024-07-09 | 17.300 | 19.160 | 17.180 | 19.000 | 18.136 | 35,643,719 |
| 2024-07-08 | 17.440 | 17.440 | 17.120 | 17.300 | 16.513 | 7,869,554 |
| 2024-07-05 | 17.280 | 17.420 | 17.020 | 17.300 | 16.513 | 5,891,800 |
| 2024-07-04 | 17.200 | 17.480 | 16.980 | 17.160 | 16.379 | 10,146,340 |
| 2024-07-03 | 17.340 | 17.740 | 17.200 | 17.520 | 16.008 | 8,186,698 |
| 2024-07-02 | 17.440 | 17.600 | 17.100 | 17.160 | 15.679 | 7,913,715 |
| 2024-06-28 | 16.760 | 17.540 | 16.720 | 17.280 | 15.789 | 13,405,530 |
| 2024-06-27 | 17.160 | 17.160 | 16.700 | 16.760 | 15.314 | 5,516,367 |
| 2024-06-26 | 16.680 | 17.260 | 16.640 | 17.140 | 15.661 | 8,102,256 |
| 2024-06-25 | 16.900 | 16.920 | 16.520 | 16.680 | 15.241 | 6,603,079 |
| 2024-06-24 | 17.680 | 17.680 | 16.640 | 16.800 | 15.351 | 15,286,200 |
| 2024-06-21 | 17.620 | 17.840 | 17.400 | 17.720 | 16.191 | 11,422,750 |
| 2024-06-20 | 18.060 | 18.180 | 17.600 | 17.800 | 16.264 | 9,981,200 |
| 2024-06-19 | 17.500 | 18.040 | 17.400 | 18.020 | 16.465 | 13,138,600 |
| 2024-06-18 | 17.200 | 17.540 | 17.100 | 17.480 | 15.972 | 12,518,660 |
| 2024-06-17 | 17.400 | 17.440 | 17.080 | 17.120 | 15.643 | 7,237,176 |
| 2024-06-14 | 17.240 | 17.520 | 17.100 | 17.420 | 15.917 | 8,439,998 |
| 2024-06-13 | 16.980 | 17.560 | 16.900 | 17.240 | 15.753 | 12,052,550 |
| 2024-06-12 | 16.480 | 17.000 | 16.420 | 16.860 | 15.405 | 8,896,241 |
| 2024-06-11 | 16.780 | 16.780 | 16.400 | 16.480 | 15.058 | 7,279,741 |
| 2024-06-07 | 17.000 | 17.020 | 16.580 | 16.780 | 15.332 | 6,212,930 |
| 2024-06-06 | 16.680 | 16.980 | 16.580 | 16.880 | 15.424 | 9,969,600 |
| 2024-06-05 | 16.680 | 16.860 | 16.480 | 16.500 | 15.076 | 6,362,966 |
| 2024-06-04 | 16.400 | 16.640 | 16.220 | 16.540 | 15.113 | 4,660,496 |
| 2024-06-03 | 16.300 | 16.720 | 16.200 | 16.380 | 14.967 | 8,078,354 |
| 2024-05-31 | 16.580 | 16.880 | 16.060 | 16.060 | 14.674 | 15,060,280 |
| 2024-05-30 | 16.480 | 16.580 | 16.220 | 16.360 | 14.949 | 7,163,798 |
| 2024-05-29 | 16.860 | 16.940 | 16.400 | 16.480 | 15.058 | 6,863,360 |
| 2024-05-28 | 17.100 | 17.340 | 16.780 | 16.840 | 15.387 | 7,380,400 |
| 2024-05-27 | 16.540 | 17.140 | 16.520 | 17.060 | 15.588 | 7,345,554 |
| 2024-05-24 | 16.540 | 16.880 | 16.400 | 16.480 | 15.058 | 5,747,313 |
| 2024-05-23 | 17.320 | 17.320 | 16.640 | 16.680 | 15.241 | 7,830,512 |
| 2024-05-22 | 17.060 | 17.460 | 17.040 | 17.220 | 15.734 | 6,187,616 |
| 2024-05-21 | 17.820 | 17.820 | 17.040 | 17.120 | 15.643 | 9,991,502 |
| 2024-05-20 | 17.860 | 18.040 | 17.660 | 17.720 | 16.191 | 14,890,150 |
| 2024-05-17 | 18.180 | 18.200 | 17.840 | 18.120 | 16.557 | 11,362,490 |
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.