ZTE Corp-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 30.200 | 30.750 | 28.550 | 29.600 | 28.253 | 68,974,867 |
| 2025-02-06 | 30.000 | 30.950 | 29.650 | 30.500 | 29.112 | 37,359,273 |
| 2025-02-05 | 28.650 | 30.600 | 28.500 | 29.400 | 28.062 | 40,445,848 |
| 2025-02-04 | 28.200 | 29.800 | 27.750 | 29.300 | 27.967 | 13,395,280 |
| 2025-02-03 | 27.500 | 28.450 | 26.600 | 28.300 | 27.012 | 16,100,410 |
| 2025-01-28 | 26.200 | 27.100 | 25.300 | 27.100 | 25.867 | 7,440,680 |
| 2025-01-27 | 30.000 | 30.050 | 26.650 | 26.950 | 25.724 | 60,610,594 |
| 2025-01-24 | 27.500 | 29.650 | 27.500 | 29.550 | 28.205 | 53,481,488 |
| 2025-01-23 | 28.900 | 29.650 | 26.200 | 27.100 | 25.867 | 73,944,945 |
| 2025-01-22 | 27.700 | 28.950 | 27.100 | 28.100 | 26.821 | 48,625,352 |
| 2025-01-21 | 26.300 | 28.000 | 26.000 | 27.600 | 26.344 | 60,277,793 |
| 2025-01-20 | 26.250 | 26.500 | 25.200 | 25.750 | 24.578 | 30,856,840 |
| 2025-01-17 | 24.000 | 26.300 | 23.700 | 25.700 | 24.531 | 52,577,328 |
| 2025-01-16 | 25.350 | 26.050 | 23.500 | 23.900 | 22.813 | 47,695,207 |
| 2025-01-15 | 24.900 | 25.400 | 24.000 | 25.050 | 23.910 | 33,118,859 |
| 2025-01-14 | 23.300 | 24.850 | 22.800 | 24.650 | 23.528 | 36,275,809 |
| 2025-01-13 | 22.600 | 23.700 | 22.300 | 23.200 | 22.144 | 34,725,441 |
| 2025-01-10 | 23.750 | 24.200 | 22.550 | 22.650 | 21.619 | 40,373,680 |
| 2025-01-09 | 21.700 | 23.750 | 21.350 | 23.700 | 22.622 | 48,126,840 |
| 2025-01-08 | 22.200 | 22.200 | 21.050 | 21.550 | 20.569 | 16,229,350 |
| 2025-01-07 | 22.300 | 22.400 | 21.300 | 22.150 | 21.142 | 26,456,439 |
| 2025-01-06 | 22.450 | 22.750 | 21.850 | 22.050 | 21.047 | 15,834,440 |
| 2025-01-03 | 23.250 | 23.350 | 21.950 | 22.200 | 21.190 | 29,241,619 |
| 2025-01-02 | 24.350 | 24.850 | 22.650 | 22.950 | 21.906 | 37,999,719 |
| 2024-12-31 | 25.350 | 25.400 | 24.300 | 24.350 | 23.242 | 17,434,449 |
| 2024-12-30 | 25.000 | 26.400 | 24.700 | 25.100 | 23.958 | 55,203,367 |
| 2024-12-27 | 24.150 | 24.950 | 23.600 | 24.900 | 23.767 | 73,671,109 |
| 2024-12-24 | 21.700 | 22.400 | 21.600 | 22.000 | 20.999 | 11,695,290 |
| 2024-12-23 | 22.500 | 22.550 | 21.300 | 21.600 | 20.617 | 21,389,801 |
| 2024-12-20 | 21.500 | 22.400 | 21.500 | 21.800 | 20.808 | 29,692,641 |
| 2024-12-19 | 20.650 | 22.700 | 20.650 | 22.050 | 21.047 | 73,581,086 |
| 2024-12-18 | 20.250 | 21.350 | 19.800 | 20.800 | 19.854 | 37,022,230 |
| 2024-12-17 | 19.680 | 21.600 | 19.660 | 20.300 | 19.376 | 70,898,086 |
| 2024-12-16 | 19.000 | 19.660 | 19.000 | 19.400 | 18.517 | 8,696,758 |
| 2024-12-13 | 19.240 | 19.340 | 19.000 | 19.040 | 18.174 | 5,382,980 |
| 2024-12-12 | 19.280 | 19.560 | 19.080 | 19.360 | 18.479 | 8,482,200 |
| 2024-12-11 | 19.400 | 19.660 | 19.200 | 19.280 | 18.403 | 6,525,219 |
| 2024-12-10 | 20.250 | 20.450 | 19.320 | 19.340 | 18.460 | 13,994,340 |
| 2024-12-09 | 19.240 | 19.840 | 19.040 | 19.820 | 18.918 | 8,991,965 |
| 2024-12-06 | 19.180 | 19.420 | 19.060 | 19.340 | 18.460 | 5,676,581 |
| 2024-12-05 | 19.180 | 19.260 | 19.000 | 19.100 | 18.231 | 2,585,991 |
| 2024-12-04 | 19.200 | 19.340 | 19.000 | 19.140 | 18.269 | 4,633,748 |
| 2024-12-03 | 19.240 | 19.240 | 18.840 | 19.140 | 18.269 | 5,538,749 |
| 2024-12-02 | 19.000 | 19.200 | 18.920 | 19.160 | 18.288 | 6,623,035 |
| 2024-11-29 | 18.720 | 19.260 | 18.620 | 18.920 | 18.059 | 7,389,360 |
| 2024-11-28 | 18.900 | 19.000 | 18.660 | 18.700 | 17.849 | 5,103,048 |
| 2024-11-27 | 18.460 | 19.000 | 18.220 | 18.900 | 18.040 | 7,326,876 |
| 2024-11-26 | 18.780 | 19.000 | 18.360 | 18.440 | 17.601 | 3,910,247 |
| 2024-11-25 | 18.840 | 18.840 | 18.280 | 18.580 | 17.735 | 8,770,225 |
| 2024-11-22 | 19.660 | 19.860 | 18.560 | 18.680 | 17.830 | 12,871,420 |
| 2024-11-21 | 19.620 | 19.820 | 19.500 | 19.560 | 18.670 | 6,491,597 |
| 2024-11-20 | 19.580 | 19.840 | 19.500 | 19.620 | 18.727 | 7,075,535 |
| 2024-11-19 | 19.640 | 19.800 | 19.260 | 19.660 | 18.765 | 10,747,810 |
| 2024-11-18 | 19.780 | 20.100 | 19.520 | 19.640 | 18.746 | 8,337,467 |
| 2024-11-15 | 20.050 | 20.350 | 19.640 | 19.700 | 18.804 | 15,980,740 |
| 2024-11-14 | 21.300 | 21.300 | 19.920 | 20.050 | 19.138 | 24,266,119 |
| 2024-11-13 | 21.200 | 21.850 | 21.050 | 21.250 | 20.283 | 25,866,949 |
| 2024-11-12 | 22.800 | 22.850 | 21.000 | 21.100 | 20.140 | 41,428,367 |
| 2024-11-11 | 20.700 | 23.450 | 20.650 | 23.200 | 22.144 | 60,856,359 |
| 2024-11-08 | 21.150 | 21.800 | 20.850 | 21.000 | 20.045 | 20,528,570 |
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.