ZTE Corp-H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	21.150	21.150	20.150	20.850	18.262	10,811,880
2021-12-01	21.100	21.400	20.900	21.150	18.524	4,514,440
2021-11-30	22.000	22.350	20.800	21.150	18.524	13,991,330
2021-11-29	22.000	22.100	21.700	21.800	19.094	3,367,001
2021-11-26	22.600	22.600	21.650	22.000	19.269	3,867,509
2021-11-25	22.350	22.650	22.300	22.650	19.838	1,916,592
2021-11-24	22.900	23.000	22.300	22.450	19.663	2,684,374
2021-11-23	23.250	23.250	22.700	23.000	20.145	2,464,600
2021-11-22	22.950	23.400	22.850	22.900	20.057	2,837,111
2021-11-19	22.700	22.950	22.550	22.750	19.926	2,102,288
2021-11-18	22.850	22.950	22.500	22.750	19.926	2,630,279
2021-11-17	22.700	22.850	22.550	22.700	19.882	4,659,425
2021-11-16	22.550	23.150	22.400	22.800	19.970	6,565,261
2021-11-15	22.650	22.850	22.200	22.350	19.575	3,416,299
2021-11-12	23.100	23.100	22.150	22.700	19.882	7,422,552
2021-11-11	22.050	22.900	21.850	22.750	19.926	4,079,143
2021-11-10	22.200	22.300	21.700	22.100	19.356	2,304,204
2021-11-09	22.050	22.350	21.600	22.150	19.400	4,709,843
2021-11-08	22.100	22.200	21.800	22.050	19.313	3,143,160
2021-11-05	22.500	22.900	21.600	22.000	19.269	10,637,750
2021-11-04	22.500	22.850	22.300	22.850	20.013	3,486,168
2021-11-03	22.250	22.650	21.900	22.450	19.663	4,001,754
2021-11-02	22.400	22.900	21.700	22.250	19.488	8,812,780
2021-11-01	23.250	23.550	21.800	22.300	19.532	19,997,119
2021-10-29	24.800	25.050	23.250	23.400	20.495	11,050,960
2021-10-28	24.900	25.100	24.500	24.800	21.721	2,904,600
2021-10-27	25.600	25.700	24.500	24.800	21.721	4,714,165
2021-10-26	25.450	26.000	25.150	25.500	22.334	7,434,718
2021-10-25	24.950	25.500	24.800	25.200	22.072	4,538,977

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.