ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	14.000	14.300	13.900	14.200	12.975	1,189,705
2024-02-14	14.300	14.300	13.780	14.160	12.938	1,290,603
2024-02-09	14.500	14.500	13.900	14.300	13.066	1,431,038
2024-02-08	14.200	14.900	14.080	14.700	13.432	9,008,902
2024-02-07	14.460	14.660	14.020	14.100	12.883	4,559,481
2024-02-06	13.680	14.380	13.560	14.340	13.103	6,456,094
2024-02-05	13.580	13.900	13.320	13.600	12.427	4,749,495
2024-02-02	13.980	14.060	13.360	13.620	12.445	5,083,058
2024-02-01	13.640	14.040	13.340	13.820	12.628	4,643,200
2024-01-31	14.100	14.100	13.420	13.580	12.408	6,968,816
2024-01-30	14.520	14.540	14.000	14.100	12.883	4,534,942
2024-01-29	14.560	14.620	14.320	14.520	13.267	3,515,005
2024-01-26	15.080	15.140	14.280	14.440	13.194	10,423,800
2024-01-25	14.920	15.160	14.580	15.060	13.761	12,586,610
2024-01-24	14.900	14.960	14.280	14.920	13.633	6,911,425
2024-01-23	14.160	14.820	14.000	14.620	13.359	6,202,733
2024-01-22	14.700	14.700	13.940	14.080	12.865	5,186,900
2024-01-19	14.700	15.040	14.480	14.620	13.359	5,220,569
2024-01-18	14.600	14.820	14.360	14.680	13.413	6,014,920
2024-01-17	15.200	15.300	14.620	14.640	13.377	7,330,181
2024-01-16	15.280	15.520	15.100	15.300	13.980	3,527,990
2024-01-15	15.220	15.540	15.080	15.320	13.998	3,240,764
2024-01-12	15.600	15.600	15.180	15.220	13.907	4,691,877
2024-01-11	15.420	15.740	15.280	15.540	14.199	4,105,569
2024-01-10	15.480	15.740	15.280	15.420	14.090	6,632,955
2024-01-09	15.520	15.860	15.400	15.540	14.199	3,424,000
2024-01-08	16.140	16.140	15.260	15.460	14.126	8,244,931
2024-01-05	16.360	16.440	16.100	16.260	14.857	2,763,360
2024-01-04	16.500	16.500	16.140	16.280	14.875	2,225,179
2024-01-03	16.720	16.720	16.300	16.400	14.985	2,679,124
2024-01-02	17.460	17.460	16.680	16.720	15.277	3,876,956
2023-12-29	17.200	17.480	17.100	17.440	15.935	5,162,487
2023-12-28	16.120	17.260	15.900	17.140	15.661	8,448,200
2023-12-27	16.000	16.220	15.700	16.180	14.784	4,724,371
2023-12-22	16.540	16.720	15.640	15.940	14.565	11,772,490
2023-12-21	16.300	16.720	15.900	16.620	15.186	3,423,784
2023-12-20	16.600	16.820	16.220	16.300	14.894	3,316,102
2023-12-19	16.860	16.860	16.500	16.640	15.204	1,716,360
2023-12-18	17.500	17.500	16.640	16.740	15.296	5,281,751
2023-12-15	17.080	17.620	16.900	17.460	15.954	9,200,561
2023-12-14	16.880	17.360	16.720	16.900	15.442	6,896,004
2023-12-13	16.940	16.940	16.520	16.660	15.223	3,630,137
2023-12-12	17.000	17.140	16.780	16.820	15.369	3,092,914
2023-12-11	16.760	17.080	16.360	16.920	15.460	5,850,943
2023-12-08	16.360	17.100	16.140	16.720	15.277	9,446,520
2023-12-07	16.400	16.500	16.060	16.380	14.967	5,244,513
2023-12-06	16.600	16.680	16.260	16.520	15.095	3,973,127
2023-12-05	16.560	16.700	16.260	16.400	14.985	4,096,240
2023-12-04	16.960	16.980	16.540	16.640	15.204	3,797,846
2023-12-01	16.780	17.260	16.780	16.960	15.497	4,009,850
2023-11-30	16.720	17.100	16.660	17.040	15.570	4,652,429
2023-11-29	17.380	17.380	16.760	16.860	15.405	4,504,526
2023-11-28	17.220	17.360	17.000	17.340	15.844	6,164,731
2023-11-27	17.620	17.680	17.200	17.320	15.826	4,750,292
2023-11-24	17.920	17.920	17.400	17.480	15.972	4,931,134
2023-11-23	17.800	18.000	17.700	17.920	16.374	5,024,204
2023-11-22	18.400	18.400	17.760	17.860	16.319	3,966,964
2023-11-21	18.740	18.880	18.140	18.200	16.630	5,033,643
2023-11-20	18.700	18.700	18.040	18.560	16.959	6,305,533
2023-11-17	18.820	18.920	18.420	18.560	16.959	4,768,022

← NewerPage 12 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.