ZTE Corporation (HKG:0763)
Hong Kong · Delayed Price · Currency is HKD 35.02
-3.58 (-9.27%)
Aug 29, 2025, 4:08 PM HKT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |