ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	24.400	24.800	24.200	24.780	24.322	7,349,596
2025-08-01	24.900	25.100	24.150	24.350	23.899	14,111,330
2025-07-31	25.150	26.100	24.900	24.900	24.439	20,275,211
2025-07-30	25.800	25.800	25.100	25.350	24.881	12,469,460
2025-07-29	25.350	26.200	24.550	25.800	25.323	41,858,289
2025-07-28	26.550	26.550	26.050	26.100	25.617	9,881,784
2025-07-25	26.350	26.550	25.900	26.450	25.961	9,544,051
2025-07-24	25.900	26.550	25.700	26.300	25.813	15,878,750
2025-07-23	25.600	25.950	25.300	25.900	25.421	14,067,010
2025-07-22	25.950	25.950	25.300	25.500	25.028	14,815,410
2025-07-21	26.150	26.150	25.750	25.950	25.470	8,704,534
2025-07-18	26.200	26.300	25.700	26.000	25.519	9,845,950
2025-07-17	24.900	26.350	24.750	25.900	25.421	24,238,039
2025-07-16	25.700	25.750	24.800	24.850	24.390	12,004,540
2025-07-15	25.300	25.800	24.850	25.500	25.028	17,730,689
2025-07-14	25.400	25.550	25.000	25.150	24.685	11,390,700
2025-07-11	24.750	25.300	24.400	25.000	24.537	16,031,670
2025-07-10	24.200	24.700	24.200	24.500	24.047	7,371,839
2025-07-09	24.300	24.600	24.150	24.250	23.801	8,027,406
2025-07-08	23.500	24.500	23.350	24.400	23.949	14,086,880
2025-07-07	23.750	23.750	23.250	23.450	23.016	6,352,846
2025-07-04	24.050	24.250	23.400	23.850	23.409	6,304,594
2025-07-03	23.650	24.650	23.650	24.050	23.605	9,783,804
2025-07-02	24.350	24.450	23.450	23.650	23.212	10,170,670
2025-06-30	24.500	24.800	24.250	24.300	23.850	9,881,495
2025-06-27	24.200	24.950	23.900	24.350	23.899	15,650,210
2025-06-26	23.950	24.350	23.750	24.000	23.556	8,769,449
2025-06-25	23.800	24.150	23.550	24.100	23.654	10,209,420
2025-06-24	23.200	23.700	23.200	23.550	23.114	7,640,553
2025-06-23	22.100	23.200	22.100	23.100	22.673	9,724,688
2025-06-20	22.350	22.850	22.150	22.400	21.986	6,265,570
2025-06-19	22.850	22.950	22.100	22.500	22.084	8,666,102
2025-06-18	23.050	23.150	22.600	22.850	22.427	5,819,014
2025-06-17	23.550	23.550	23.000	23.200	22.771	4,534,138
2025-06-16	23.300	23.600	23.000	23.450	23.016	4,309,596
2025-06-13	23.800	23.800	22.950	23.300	22.869	8,509,642
2025-06-12	24.200	24.300	23.650	23.800	23.360	6,921,590
2025-06-11	24.050	24.400	23.900	24.200	23.752	10,290,850
2025-06-10	24.100	24.200	23.350	23.850	23.409	9,566,392
2025-06-09	23.950	24.200	23.750	24.000	23.556	10,155,920
2025-06-06	23.800	24.200	23.400	23.800	23.360	15,588,300
2025-06-05	22.450	23.750	22.300	23.600	23.163	24,942,961
2025-06-04	22.050	22.450	21.900	22.300	21.887	7,625,287
2025-06-03	21.700	21.950	21.500	21.700	21.299	6,961,072
2025-06-02	21.800	21.800	21.000	21.600	21.200	3,584,512
2025-05-30	22.850	22.850	22.000	22.000	21.593	11,783,710
2025-05-29	22.300	23.000	22.250	22.950	22.525	8,851,395
2025-05-28	22.200	22.550	22.100	22.300	21.887	3,700,646
2025-05-27	22.300	22.350	21.950	22.250	21.838	3,928,088
2025-05-26	21.900	22.750	21.900	22.200	21.789	10,582,440
2025-05-23	22.050	22.350	21.800	21.900	21.495	7,261,305
2025-05-22	22.750	22.750	21.900	22.050	21.642	11,602,580
2025-05-21	22.600	22.850	22.500	22.700	22.280	6,796,867
2025-05-20	22.650	22.650	22.250	22.500	22.084	8,008,524
2025-05-19	22.800	22.800	22.150	22.550	22.133	5,558,073
2025-05-16	22.750	23.000	22.500	22.700	22.280	8,629,863
2025-05-15	23.400	23.400	22.600	22.750	22.329	7,957,192
2025-05-14	23.300	23.500	22.850	23.300	22.869	8,050,880
2025-05-13	24.000	24.500	22.900	23.150	22.722	14,969,670
2025-05-12	22.900	23.900	22.700	23.800	23.360	25,357,340

← NewerPage 6 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.