ZTE Corp-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	23.050	23.050	22.300	22.500	22.084	14,274,980
2025-05-08	22.950	23.400	22.900	23.050	22.624	9,084,230
2025-05-07	23.900	24.100	22.900	23.050	22.624	11,653,990
2025-05-06	23.400	23.700	23.100	23.400	22.967	11,311,750
2025-05-02	22.900	23.500	22.450	23.400	22.967	4,210,500
2025-04-30	22.150	22.950	22.150	22.900	22.476	13,595,120
2025-04-29	22.200	22.400	22.000	22.150	21.740	5,011,660
2025-04-28	22.250	22.350	21.850	22.100	21.691	4,019,040
2025-04-25	22.400	22.550	22.050	22.200	21.789	9,021,869
2025-04-24	22.700	22.700	21.800	22.150	21.740	9,883,115
2025-04-23	21.850	22.650	21.850	22.400	21.986	18,907,920
2025-04-22	21.750	21.850	21.300	21.650	21.249	8,989,347
2025-04-17	21.350	21.650	20.950	21.350	20.955	8,472,998
2025-04-16	21.850	22.050	20.900	21.350	20.955	11,875,400
2025-04-15	22.450	22.500	21.400	21.850	21.446	16,896,090
2025-04-14	22.900	22.900	21.900	22.350	21.936	20,621,990
2025-04-11	20.950	22.350	20.750	21.800	21.397	24,805,051
2025-04-10	21.200	22.050	21.000	21.150	20.759	26,383,699
2025-04-09	19.080	20.600	18.700	20.400	20.023	34,506,879
2025-04-08	20.200	20.350	19.040	19.860	19.493	28,255,619
2025-04-07	21.150	21.700	19.260	19.440	19.080	48,076,121
2025-04-03	23.750	24.100	23.300	23.700	23.262	15,202,770
2025-04-02	23.900	24.700	23.600	24.200	23.752	29,695,801
2025-04-01	24.050	24.750	23.800	24.300	23.194	18,766,600
2025-03-31	24.000	24.400	23.500	23.850	22.765	19,208,881
2025-03-28	24.900	25.050	24.100	24.300	23.194	15,035,730
2025-03-27	24.350	25.250	24.000	24.800	23.672	37,493,406
2025-03-26	24.200	24.850	24.000	24.200	23.099	19,029,430
2025-03-25	25.000	25.050	23.900	24.050	22.956	19,878,461
2025-03-24	25.450	25.700	24.300	25.150	24.006	34,779,359
2025-03-21	26.450	26.800	25.200	25.650	24.483	46,471,672
2025-03-20	27.800	27.850	26.850	26.850	25.628	24,137,090
2025-03-19	28.350	28.350	27.550	27.700	26.440	28,165,100
2025-03-18	28.150	28.750	28.000	28.550	27.251	22,861,811
2025-03-17	28.100	28.150	27.250	27.800	26.535	15,292,480
2025-03-14	27.600	28.050	26.750	27.750	26.487	25,059,570
2025-03-13	29.150	29.150	27.100	27.500	26.249	38,297,008
2025-03-12	28.300	30.500	27.500	28.950	27.633	70,721,633
2025-03-11	26.450	28.150	26.450	27.900	26.631	26,497,631
2025-03-10	27.100	27.700	26.550	27.250	26.010	21,134,141
2025-03-07	27.900	28.400	27.000	27.200	25.962	40,471,992
2025-03-06	27.900	29.250	27.650	28.150	26.869	66,762,125
2025-03-05	26.700	27.150	26.150	27.000	25.772	38,107,793
2025-03-04	25.650	27.050	25.150	26.200	25.008	53,595,238
2025-03-03	28.400	28.450	25.800	26.300	25.103	85,548,125
2025-02-28	31.800	31.800	28.850	29.300	27.967	46,914,609
2025-02-27	33.700	34.700	31.000	31.900	30.449	60,912,621
2025-02-26	33.700	34.150	32.450	33.700	32.167	53,415,559
2025-02-25	33.000	35.450	32.300	33.150	31.642	62,446,738
2025-02-24	32.800	35.450	31.500	34.650	33.073	90,643,047
2025-02-21	28.850	33.150	28.050	32.850	31.355	117,120,398
2025-02-20	28.950	28.950	27.500	28.000	26.726	29,875,240
2025-02-19	26.550	29.000	26.350	28.750	27.442	63,964,262
2025-02-18	27.800	27.800	26.300	26.750	25.533	43,778,578
2025-02-17	27.500	28.000	26.700	27.700	26.440	50,950,000
2025-02-14	26.950	27.300	26.000	27.300	26.058	50,758,000
2025-02-13	29.200	29.300	26.400	26.650	25.437	67,565,914
2025-02-12	28.450	29.150	27.850	29.050	27.728	38,116,121
2025-02-11	29.350	29.350	28.000	28.250	26.965	32,122,430
2025-02-10	29.800	29.800	28.100	29.200	27.871	45,298,500

← NewerPage 7 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.