ZTE Corp-H historical data

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

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

← NewerPage 10 of 21 · 1,234 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.