ZTE Corporation (HKG:0763)
Hong Kong · Delayed Price · Currency is HKD 33.54
-1.86 (-5.25%)
Sep 26, 2025, 4:08 PM HKT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.36 | 35.46 | 33.14 | 33.54 | 33.54 | -5.25% | 38,336,832 |
| Sep 25, 2025 | 33.88 | 36.08 | 33.52 | 35.40 | 35.40 | 4.80% | 43,240,636 |
| Sep 24, 2025 | 33.84 | 34.46 | 32.50 | 33.78 | 33.78 | -0.18% | 45,810,931 |
| Sep 23, 2025 | 35.66 | 35.84 | 33.00 | 33.84 | 33.84 | -5.05% | 32,707,168 |
| Sep 22, 2025 | 35.06 | 36.18 | 34.40 | 35.64 | 35.64 | 1.89% | 34,191,116 |
| Sep 19, 2025 | 35.44 | 36.20 | 34.58 | 34.98 | 34.98 | -0.46% | 26,351,145 |
| Sep 18, 2025 | 35.00 | 36.94 | 34.44 | 35.14 | 35.14 | 0.29% | 44,875,472 |
| Sep 17, 2025 | 34.72 | 35.70 | 34.40 | 35.04 | 35.04 | 0.98% | 25,037,240 |
| Sep 16, 2025 | 34.32 | 35.72 | 34.28 | 34.70 | 34.70 | 0.58% | 28,765,474 |
| Sep 15, 2025 | 34.90 | 34.90 | 33.86 | 34.50 | 34.50 | -0.81% | 19,417,754 |
| Sep 12, 2025 | 35.52 | 36.02 | 34.52 | 34.78 | 34.78 | -0.57% | 33,623,268 |
| Sep 11, 2025 | 33.10 | 35.30 | 32.26 | 34.98 | 34.98 | 7.50% | 50,107,890 |
| Sep 10, 2025 | 32.54 | 33.12 | 32.10 | 32.54 | 32.54 | - | 23,535,459 |
| Sep 9, 2025 | 33.28 | 33.30 | 32.00 | 32.54 | 32.54 | -0.97% | 21,587,482 |
| Sep 8, 2025 | 32.40 | 32.94 | 31.82 | 32.86 | 32.86 | 1.99% | 31,963,747 |
| Sep 5, 2025 | 31.50 | 32.60 | 31.00 | 32.22 | 32.22 | 3.14% | 38,802,182 |
| Sep 4, 2025 | 32.66 | 33.00 | 30.70 | 31.24 | 31.24 | -4.35% | 46,378,462 |
| Sep 3, 2025 | 33.76 | 33.96 | 32.34 | 32.66 | 32.66 | -2.22% | 37,404,680 |
| Sep 2, 2025 | 36.88 | 36.88 | 32.98 | 33.40 | 33.40 | -7.79% | 59,809,718 |
| Sep 1, 2025 | 35.92 | 37.00 | 35.02 | 36.22 | 36.22 | 3.43% | 51,276,431 |
| Aug 29, 2025 | 38.40 | 38.40 | 34.60 | 35.02 | 35.02 | -9.27% | 70,451,663 |
| Aug 28, 2025 | 35.12 | 38.62 | 35.12 | 38.60 | 38.60 | 9.66% | 75,141,279 |
| Aug 27, 2025 | 35.50 | 37.04 | 34.90 | 35.20 | 35.20 | 0.74% | 57,335,881 |
| Aug 26, 2025 | 37.02 | 37.02 | 34.76 | 34.94 | 34.94 | -5.82% | 63,281,488 |
| Aug 25, 2025 | 37.50 | 38.80 | 35.90 | 37.10 | 37.10 | 2.88% | 95,199,967 |
| Aug 22, 2025 | 32.98 | 36.10 | 31.56 | 36.06 | 36.06 | 15.13% | 147,721,016 |
| Aug 21, 2025 | 31.00 | 34.10 | 30.80 | 31.32 | 31.32 | 5.38% | 163,483,399 |
| Aug 20, 2025 | 28.60 | 30.30 | 28.24 | 29.72 | 29.72 | 3.77% | 64,648,779 |
| Aug 19, 2025 | 29.00 | 29.58 | 28.52 | 28.64 | 28.64 | -0.56% | 29,514,284 |
| Aug 18, 2025 | 27.02 | 29.68 | 27.02 | 28.80 | 28.80 | 7.22% | 81,957,937 |
| Aug 15, 2025 | 26.14 | 26.86 | 26.04 | 26.86 | 26.86 | 1.82% | 12,744,386 |
| Aug 14, 2025 | 26.92 | 27.00 | 26.24 | 26.38 | 26.38 | -1.86% | 17,413,816 |
| Aug 13, 2025 | 25.80 | 26.94 | 25.80 | 26.88 | 26.88 | 4.35% | 29,801,688 |
| Aug 12, 2025 | 24.90 | 25.80 | 24.84 | 25.76 | 25.76 | 3.29% | 18,131,617 |
| Aug 11, 2025 | 24.58 | 25.04 | 24.50 | 24.94 | 24.94 | 1.55% | 7,247,847 |
| Aug 8, 2025 | 25.24 | 25.24 | 24.52 | 24.56 | 24.56 | -2.07% | 9,304,735 |
| Aug 7, 2025 | 25.50 | 25.74 | 24.96 | 25.08 | 25.08 | -0.95% | 12,084,732 |
| Aug 6, 2025 | 25.80 | 26.20 | 25.28 | 25.32 | 25.32 | -1.94% | 14,188,071 |
| Aug 5, 2025 | 24.82 | 25.82 | 24.82 | 25.82 | 25.82 | 4.20% | 15,089,066 |
| Aug 4, 2025 | 24.40 | 24.80 | 24.20 | 24.78 | 24.78 | 1.77% | 7,349,596 |
| Aug 1, 2025 | 24.90 | 25.10 | 24.15 | 24.35 | 24.35 | -2.21% | 14,111,736 |
| Jul 31, 2025 | 25.15 | 26.10 | 24.90 | 24.90 | 24.90 | -1.78% | 20,275,214 |
| Jul 30, 2025 | 25.80 | 25.80 | 25.10 | 25.35 | 25.35 | -1.74% | 12,470,866 |
| Jul 29, 2025 | 25.35 | 26.20 | 24.55 | 25.80 | 25.80 | -1.15% | 41,858,294 |
| Jul 28, 2025 | 26.55 | 26.55 | 26.05 | 26.10 | 26.10 | -1.32% | 9,881,784 |
| Jul 25, 2025 | 26.35 | 26.55 | 25.90 | 26.45 | 26.45 | 0.57% | 9,545,051 |
| Jul 24, 2025 | 25.90 | 26.55 | 25.70 | 26.30 | 26.30 | 1.54% | 15,879,359 |
| Jul 23, 2025 | 25.60 | 25.95 | 25.30 | 25.90 | 25.90 | 1.57% | 14,067,217 |
| Jul 22, 2025 | 25.95 | 25.95 | 25.30 | 25.50 | 25.50 | -1.73% | 14,816,416 |
| Jul 21, 2025 | 26.15 | 26.15 | 25.75 | 25.95 | 25.95 | -0.19% | 8,704,534 |