ZTE Corporation (HKG:0763)
Hong Kong · Delayed Price · Currency is HKD 24.35
-0.55 (-2.21%)
Aug 1, 2025, 4:08 PM HKT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 26.20 | 26.30 | 25.70 | 26.00 | 26.00 | 0.39% | 9,850,350 |
| Jul 17, 2025 | 24.90 | 26.35 | 24.75 | 25.90 | 25.90 | 4.23% | 24,239,447 |
| Jul 16, 2025 | 25.70 | 25.75 | 24.80 | 24.85 | 24.85 | -2.55% | 12,005,546 |
| Jul 15, 2025 | 25.30 | 25.80 | 24.85 | 25.50 | 25.50 | 1.39% | 17,731,690 |
| Jul 14, 2025 | 25.40 | 25.55 | 25.00 | 25.15 | 25.15 | 0.60% | 11,390,700 |
| Jul 11, 2025 | 24.75 | 25.30 | 24.40 | 25.00 | 25.00 | 2.04% | 16,042,870 |
| Jul 10, 2025 | 24.20 | 24.70 | 24.20 | 24.50 | 24.50 | 1.03% | 7,371,839 |
| Jul 9, 2025 | 24.30 | 24.60 | 24.15 | 24.25 | 24.25 | -0.61% | 8,027,806 |
| Jul 8, 2025 | 23.50 | 24.50 | 23.35 | 24.40 | 24.40 | 4.05% | 14,086,887 |
| Jul 7, 2025 | 23.75 | 23.75 | 23.25 | 23.45 | 23.45 | -1.68% | 6,352,846 |
| Jul 4, 2025 | 24.05 | 24.25 | 23.40 | 23.85 | 23.85 | -0.83% | 6,304,594 |
| Jul 3, 2025 | 23.65 | 24.65 | 23.65 | 24.05 | 24.05 | 1.69% | 9,796,404 |
| Jul 2, 2025 | 24.35 | 24.45 | 23.45 | 23.65 | 23.65 | -2.67% | 10,170,677 |
| Jun 30, 2025 | 24.50 | 24.80 | 24.25 | 24.30 | 24.30 | -0.21% | 9,881,495 |
| Jun 27, 2025 | 24.20 | 24.95 | 23.90 | 24.35 | 24.35 | 1.46% | 15,650,212 |
| Jun 26, 2025 | 23.95 | 24.35 | 23.75 | 24.00 | 24.00 | -0.41% | 8,798,249 |
| Jun 25, 2025 | 23.80 | 24.15 | 23.55 | 24.10 | 24.10 | 2.34% | 10,214,226 |
| Jun 24, 2025 | 23.20 | 23.70 | 23.20 | 23.55 | 23.55 | 1.95% | 7,641,553 |
| Jun 23, 2025 | 22.10 | 23.20 | 22.10 | 23.10 | 23.10 | 3.13% | 9,724,688 |
| Jun 20, 2025 | 22.35 | 22.85 | 22.15 | 22.40 | 22.40 | -0.44% | 6,265,770 |
| Jun 19, 2025 | 22.85 | 22.95 | 22.10 | 22.50 | 22.50 | -1.53% | 8,666,702 |
| Jun 18, 2025 | 23.05 | 23.15 | 22.60 | 22.85 | 22.85 | -1.51% | 5,819,014 |
| Jun 17, 2025 | 23.55 | 23.55 | 23.00 | 23.20 | 23.20 | -1.07% | 4,534,338 |
| Jun 16, 2025 | 23.30 | 23.60 | 23.00 | 23.45 | 23.45 | 0.64% | 4,310,596 |
| Jun 13, 2025 | 23.80 | 23.80 | 22.95 | 23.30 | 23.30 | -2.10% | 8,510,442 |
| Jun 12, 2025 | 24.20 | 24.30 | 23.65 | 23.80 | 23.80 | -1.65% | 6,921,990 |
| Jun 11, 2025 | 24.05 | 24.40 | 23.90 | 24.20 | 24.20 | 1.47% | 10,290,851 |
| Jun 10, 2025 | 24.10 | 24.20 | 23.35 | 23.85 | 23.85 | -0.62% | 9,566,392 |
| Jun 9, 2025 | 23.95 | 24.20 | 23.75 | 24.00 | 24.00 | 0.84% | 10,155,929 |
| Jun 6, 2025 | 23.80 | 24.20 | 23.40 | 23.80 | 23.80 | 0.85% | 15,588,500 |
| Jun 5, 2025 | 22.45 | 23.75 | 22.30 | 23.60 | 23.60 | 5.83% | 24,943,768 |
| Jun 4, 2025 | 22.05 | 22.45 | 21.90 | 22.30 | 22.30 | 2.76% | 7,625,287 |
| Jun 3, 2025 | 21.70 | 21.95 | 21.50 | 21.70 | 21.70 | 0.46% | 6,961,272 |
| Jun 2, 2025 | 21.80 | 21.80 | 21.00 | 21.60 | 21.60 | -1.82% | 3,584,512 |
| May 30, 2025 | 22.85 | 22.85 | 22.00 | 22.00 | 22.00 | -4.14% | 11,784,910 |
| May 29, 2025 | 22.30 | 23.00 | 22.25 | 22.95 | 22.95 | 2.91% | 8,851,595 |
| May 28, 2025 | 22.20 | 22.55 | 22.10 | 22.30 | 22.30 | 0.22% | 3,700,646 |
| May 27, 2025 | 22.30 | 22.35 | 21.95 | 22.25 | 22.25 | 0.23% | 3,935,288 |
| May 26, 2025 | 21.90 | 22.75 | 21.90 | 22.20 | 22.20 | 1.37% | 10,582,440 |
| May 23, 2025 | 22.05 | 22.35 | 21.80 | 21.90 | 21.90 | -0.68% | 7,261,305 |