ZTE Corp-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 17.920 | 18.300 | 17.840 | 18.060 | 16.502 | 14,219,900 |
| 2024-05-14 | 18.000 | 18.180 | 17.720 | 17.900 | 16.356 | 10,650,830 |
| 2024-05-13 | 17.260 | 18.140 | 17.100 | 17.940 | 16.392 | 23,171,850 |
| 2024-05-10 | 16.960 | 17.440 | 16.660 | 17.220 | 15.734 | 13,385,160 |
| 2024-05-09 | 16.300 | 16.940 | 16.300 | 16.880 | 15.424 | 11,050,710 |
| 2024-05-08 | 16.980 | 17.000 | 16.280 | 16.320 | 14.912 | 13,590,320 |
| 2024-05-07 | 17.260 | 17.460 | 16.800 | 16.900 | 15.442 | 12,401,540 |
| 2024-05-06 | 17.360 | 17.520 | 17.200 | 17.300 | 15.807 | 12,237,370 |
| 2024-05-03 | 17.400 | 17.660 | 16.880 | 17.200 | 15.716 | 4,409,312 |
| 2024-05-02 | 16.940 | 17.360 | 16.660 | 17.240 | 15.753 | 5,053,120 |
| 2024-04-30 | 17.080 | 17.220 | 16.900 | 17.040 | 15.570 | 7,598,532 |
| 2024-04-29 | 17.300 | 17.520 | 16.940 | 17.020 | 15.552 | 16,284,250 |
| 2024-04-26 | 16.280 | 17.260 | 16.260 | 17.180 | 15.698 | 26,021,811 |
| 2024-04-25 | 16.240 | 16.420 | 16.020 | 16.160 | 14.766 | 10,538,900 |
| 2024-04-24 | 15.900 | 16.360 | 15.760 | 16.240 | 14.839 | 13,383,150 |
| 2024-04-23 | 15.820 | 15.960 | 15.660 | 15.800 | 14.437 | 8,255,953 |
| 2024-04-22 | 15.660 | 15.720 | 15.240 | 15.640 | 14.291 | 7,035,095 |
| 2024-04-19 | 15.920 | 15.920 | 15.240 | 15.640 | 14.291 | 9,177,490 |
| 2024-04-18 | 15.940 | 16.140 | 15.700 | 15.900 | 14.528 | 7,693,070 |
| 2024-04-17 | 15.220 | 16.000 | 15.200 | 15.920 | 14.546 | 11,024,390 |
| 2024-04-16 | 15.880 | 15.880 | 15.100 | 15.140 | 13.834 | 11,056,440 |
| 2024-04-15 | 15.500 | 16.200 | 15.440 | 15.840 | 14.473 | 11,116,110 |
| 2024-04-12 | 15.700 | 15.900 | 15.520 | 15.580 | 14.236 | 7,429,439 |
| 2024-04-11 | 15.420 | 15.940 | 15.320 | 15.580 | 14.236 | 7,704,938 |
| 2024-04-10 | 15.580 | 15.600 | 15.340 | 15.520 | 14.181 | 7,767,237 |
| 2024-04-09 | 15.240 | 15.620 | 15.200 | 15.480 | 14.144 | 7,063,279 |
| 2024-04-08 | 15.080 | 15.400 | 14.980 | 15.120 | 13.815 | 7,070,368 |
| 2024-04-05 | 15.300 | 15.300 | 14.660 | 14.860 | 13.578 | 4,180,739 |
| 2024-04-03 | 15.520 | 15.680 | 15.280 | 15.320 | 13.998 | 7,918,249 |
| 2024-04-02 | 15.900 | 16.000 | 15.520 | 15.600 | 14.254 | 9,679,630 |
| 2024-03-28 | 15.000 | 15.700 | 14.980 | 15.600 | 14.254 | 14,668,280 |
| 2024-03-27 | 15.520 | 15.520 | 14.980 | 15.000 | 13.706 | 11,515,080 |
| 2024-03-26 | 15.700 | 15.800 | 15.300 | 15.520 | 14.181 | 11,795,320 |
| 2024-03-25 | 15.920 | 16.100 | 15.660 | 15.740 | 14.382 | 5,962,400 |
| 2024-03-22 | 16.280 | 16.280 | 15.740 | 15.920 | 14.546 | 9,590,172 |
| 2024-03-21 | 16.600 | 16.720 | 16.260 | 16.280 | 14.875 | 8,354,570 |
| 2024-03-20 | 16.520 | 16.560 | 16.060 | 16.360 | 14.949 | 16,749,000 |
| 2024-03-19 | 17.120 | 17.120 | 16.360 | 16.400 | 14.985 | 16,686,721 |
| 2024-03-18 | 17.200 | 17.400 | 17.060 | 17.120 | 15.643 | 13,250,370 |
| 2024-03-15 | 17.100 | 17.320 | 16.820 | 17.120 | 15.643 | 13,782,570 |
| 2024-03-14 | 17.500 | 17.740 | 17.020 | 17.360 | 15.862 | 13,192,200 |
| 2024-03-13 | 17.860 | 18.100 | 17.520 | 17.580 | 16.063 | 18,740,600 |
| 2024-03-12 | 17.680 | 17.780 | 17.240 | 17.580 | 16.063 | 21,172,170 |
| 2024-03-11 | 17.920 | 17.920 | 17.320 | 17.700 | 16.173 | 19,191,420 |
| 2024-03-08 | 16.800 | 17.960 | 16.660 | 17.920 | 16.374 | 25,122,561 |
| 2024-03-07 | 17.160 | 17.340 | 16.540 | 16.660 | 15.223 | 16,605,480 |
| 2024-03-06 | 16.800 | 17.480 | 16.700 | 17.160 | 15.679 | 17,167,221 |
| 2024-03-05 | 17.400 | 17.460 | 16.620 | 16.800 | 15.351 | 24,441,820 |
| 2024-03-04 | 18.360 | 18.380 | 17.320 | 17.560 | 16.045 | 30,087,910 |
| 2024-03-01 | 17.860 | 18.200 | 17.300 | 17.600 | 16.082 | 30,483,311 |
| 2024-02-29 | 16.480 | 17.940 | 16.480 | 17.660 | 16.136 | 59,635,770 |
| 2024-02-28 | 17.860 | 17.880 | 16.340 | 16.500 | 15.076 | 36,824,969 |
| 2024-02-27 | 15.920 | 17.680 | 15.660 | 17.540 | 16.027 | 62,061,512 |
| 2024-02-26 | 16.060 | 16.280 | 15.860 | 15.860 | 14.492 | 9,458,787 |
| 2024-02-23 | 16.080 | 16.400 | 15.800 | 15.920 | 14.546 | 10,771,350 |
| 2024-02-22 | 15.440 | 16.300 | 15.440 | 15.920 | 14.546 | 18,109,211 |
| 2024-02-21 | 14.660 | 15.400 | 14.540 | 15.200 | 13.889 | 8,262,290 |
| 2024-02-20 | 15.000 | 15.040 | 14.640 | 14.800 | 13.523 | 3,099,936 |
| 2024-02-19 | 14.960 | 15.200 | 14.620 | 14.940 | 13.651 | 6,974,186 |
| 2024-02-16 | 14.040 | 14.940 | 14.000 | 14.860 | 13.578 | 2,824,759 |
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.