Skip to main content
logo
ZTE Corporation (HKG:0763)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.26
+0.40 (1.61%)
Aug 3, 2026, 4:08 PM HKT

HKG:0763 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202626.6627.6825.8026.2025.70-2.31%21,254,040
Jun 10, 202627.6428.8026.4626.8226.31-4.15%23,475,070
Jun 9, 202627.8428.9627.5627.9827.451.60%34,015,952
Jun 8, 202628.7829.8427.1427.5427.02-7.15%39,363,933
Jun 5, 202627.9032.1027.8029.6629.104.51%97,551,330
Jun 4, 202627.0829.1226.8628.3827.845.27%45,785,450
Jun 3, 202628.1028.9026.6026.9626.45-2.60%42,634,250
Jun 2, 202626.1828.1826.1427.6827.156.13%38,254,510
Jun 1, 202626.7827.0425.8426.0825.59-2.61%18,434,060
May 29, 202627.8227.8226.0026.7826.27-3.74%38,658,960
May 28, 202624.9228.2424.5227.8227.2913.09%67,022,850
May 27, 202624.9025.5624.4224.6024.13-1.28%14,623,950
May 26, 202624.8425.0824.0024.9224.451.80%17,582,280
May 22, 202624.0024.5623.9024.4824.022.94%15,953,090
May 21, 202624.8425.3023.5223.7823.33-3.33%16,072,440
May 20, 202624.5024.9024.2824.6024.13-0.49%9,867,420