Skip to main content
logo
ZTE Corporation (HKG:0763)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.30
-0.56 (-2.35%)
Aug 24, 2026, 4:08 PM HKT

HKG:0763 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.6623.7623.0423.3023.30-2.35%11,473,480
Aug 21, 202623.8023.9823.6623.8623.860.25%5,913,147
Aug 20, 202624.0824.2023.7823.8023.80-0.50%7,313,725
Aug 19, 202624.3624.6823.6823.9223.92-3.24%13,109,680
Aug 18, 202625.7225.8424.4024.7224.72-3.96%17,386,012
Aug 17, 202625.1026.1024.9425.7425.742.88%15,210,073
Aug 14, 202625.3625.5224.8225.0225.02-1.18%8,066,553
Aug 13, 202625.5025.8625.0025.3225.32-0.71%16,907,208
Aug 12, 202624.2625.6624.1025.5025.504.94%26,513,858
Aug 11, 202624.6024.8424.3024.3024.30-1.06%6,085,994
Aug 10, 202624.8024.8024.1824.5624.56-0.57%8,633,385
Aug 7, 202625.2825.5024.5624.7024.70-0.96%12,488,840
Aug 6, 202625.3425.3624.8024.9424.94-1.73%8,021,167
Aug 5, 202625.8226.2625.3625.3825.38-1.01%16,643,857
Aug 4, 202625.5025.9225.4225.6425.641.50%11,315,614
Aug 3, 202625.0025.8624.7825.2625.261.61%16,488,888
Jul 31, 202625.5025.6624.6624.8624.862.14%15,015,159
Jul 30, 202624.9825.2024.1224.3424.34-2.95%11,530,750
Jul 29, 202624.1425.1223.6425.0825.083.98%23,083,250
Jul 28, 202624.3224.5623.5824.1224.12-1.95%15,541,820
Jul 27, 202624.5024.9424.0024.6024.600.16%9,584,000
Jul 24, 202624.5424.8824.1224.5624.56-1.05%14,696,336
Jul 23, 202625.7225.8624.6824.8224.82-3.05%25,259,273
Jul 22, 202624.5827.1624.0425.6025.604.92%70,815,230
Jul 21, 202623.7024.7823.1024.4024.404.01%24,659,059
Jul 20, 202623.5024.0023.0023.4623.461.30%21,101,873
Jul 17, 202626.2826.2822.9023.1623.16-11.87%44,330,690
Jul 16, 202626.2027.0825.7626.2826.283.14%43,566,610
Jul 15, 202625.1025.9624.8225.4825.482.82%30,850,970
Jul 14, 202625.2025.8823.6624.7824.78-0.56%20,219,890
Jul 13, 202626.3227.0624.6424.9224.92-3.04%28,740,310
Jul 10, 202624.9427.3624.6825.7025.704.05%64,340,003
Jul 9, 202623.8625.6823.4224.7024.706.47%54,535,067
Jul 8, 202622.9423.7822.8023.2023.202.38%25,692,891
Jul 7, 202623.1823.2622.3222.6622.66-1.65%10,770,618
Jul 6, 202623.1623.5022.1823.0423.040.88%15,307,770
Jul 3, 202622.3423.7022.3022.8422.842.61%16,959,755
Jul 2, 202622.8222.9422.0822.2622.26-2.54%16,046,339
Jun 30, 202623.1823.8622.7222.8422.84-0.52%17,601,744
Jun 29, 202622.7023.5422.4622.9622.960.70%11,817,817
Jun 26, 202624.6024.6022.6022.8022.80-8.58%30,898,444
Jun 25, 202624.3025.1023.4224.9424.944.09%24,357,057
Jun 24, 202624.3224.7023.3823.9623.96-0.99%17,015,753
Jun 23, 202625.8825.8823.9224.2024.20-5.84%23,915,870
Jun 22, 202624.8825.9824.6225.7025.704.45%24,987,120
Jun 18, 202626.0626.0625.0025.0824.60-3.61%29,660,270
Jun 17, 202626.5226.7025.8226.0225.53-2.69%13,700,900
Jun 16, 202627.0027.3626.4026.7426.23-0.30%18,996,200
Jun 15, 202626.0827.3825.7026.8226.313.15%21,393,530
Jun 12, 202626.8826.9825.2026.0025.51-0.76%30,039,410