ZTE Corp-H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.450	19.530	18.690	18.850	18.850	12,480,681
2026-10-21	19.830	19.980	19.500	19.620	19.620	5,261,961
2026-10-20	19.500	19.800	19.190	19.630	19.630	5,074,722
2026-10-16	19.500	19.820	19.340	19.470	19.470	6,636,872
2026-10-15	19.930	19.930	19.130	19.290	19.290	13,090,254
2026-10-14	20.260	20.540	19.960	20.060	20.060	9,633,616
2026-10-13	20.240	20.340	19.850	20.120	20.120	7,734,296
2026-10-12	20.760	20.960	20.300	20.360	20.360	4,989,124
2026-10-09	20.660	20.760	20.140	20.760	20.760	9,322,860
2026-10-08	21.720	21.760	20.500	20.700	20.700	11,632,468
2026-10-07	21.900	21.900	21.600	21.720	21.720	827,670
2026-10-06	21.700	21.920	21.700	21.800	21.800	785,564
2026-10-05	21.660	21.660	21.460	21.620	21.620	807,907
2026-10-02	21.800	21.900	21.500	21.660	21.660	2,507,992
2026-09-30	21.840	21.900	21.500	21.860	21.860	5,298,982
2026-09-29	22.080	22.080	21.540	21.720	21.720	7,535,557
2026-09-28	22.440	22.600	21.820	22.080	22.080	10,140,354
2026-09-25	22.700	22.700	21.920	22.440	22.440	1,712,262
2026-09-24	22.600	22.760	22.100	22.700	22.700	6,826,037
2026-09-23	23.380	23.380	22.580	22.600	22.600	7,488,393
2026-09-22	23.580	23.880	23.120	23.240	23.240	5,807,681

Page 1 of 1 · 21 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.