Skip to main content
logo
ZTE Corporation (HKG:0763)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.38
-1.00 (-3.65%)
May 12, 2026, 4:08 PM HKT

HKG:0763 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202627.8227.8226.9227.08--1.10%1,783,200
May 11, 202627.8228.1427.0027.3827.38-0.07%19,473,112
May 8, 202627.1627.4826.9227.4027.40-0.44%13,997,780
May 7, 202628.1228.1227.0027.5227.520.44%25,855,610
May 6, 202626.0228.5625.9427.4027.405.06%53,243,716
May 5, 202625.9026.6625.6426.0826.08-0.23%6,287,350
May 4, 202625.5026.9425.4226.1426.144.81%14,213,596
Apr 30, 202624.7025.2024.2224.9424.940.81%18,542,688
Apr 29, 202624.4224.9424.0224.7424.741.14%18,372,560
Apr 28, 202625.3825.5224.2224.4624.46-4.15%23,448,936
Apr 27, 202623.8226.1623.1625.5225.525.28%53,854,310
Apr 24, 202624.4024.4823.3624.2424.24-0.66%19,236,130
Apr 23, 202625.5225.5224.1224.4024.40-3.40%20,860,800
Apr 22, 202623.7025.6023.4625.2625.266.49%39,374,920
Apr 21, 202624.0624.1623.4223.7223.72-1.33%8,152,060
Apr 20, 202623.3224.1423.2024.0424.043.18%14,959,750
Apr 17, 202623.4423.8023.1023.3023.30-0.43%11,602,500
Apr 16, 202623.9623.9623.1623.4023.40-2.34%30,653,590
Apr 15, 202624.4424.5423.8223.9623.96-0.91%6,523,048
Apr 14, 202624.2824.5023.8424.1824.181.17%6,770,600
Apr 13, 202624.0224.3223.5623.9023.90-1.24%9,685,839
Apr 10, 202624.1824.4824.0224.2024.200.75%10,884,760
Apr 9, 202623.4024.4822.9224.0224.022.65%23,715,200
Apr 8, 202622.5623.4422.5223.4023.406.07%16,256,480
Apr 2, 202622.6022.6021.7422.0622.06-1.78%9,039,200
Apr 1, 202622.3222.6422.2222.4622.463.03%11,827,430
Mar 31, 202622.0422.4221.6821.8021.80-1.00%10,126,230
Mar 30, 202621.7822.1021.5222.0222.02-1.43%9,674,090
Mar 27, 202622.2222.5422.0222.3422.34-0.18%10,608,170
Mar 26, 202623.1023.4222.2622.3822.38-3.28%8,102,800
Mar 25, 202622.8023.4822.8023.1423.141.49%8,652,205
Mar 24, 202622.6022.9422.1822.8022.801.33%8,752,360
Mar 23, 202623.0023.0022.0022.5022.50-3.85%21,075,410
Mar 20, 202623.9024.2623.1023.4023.40-2.09%18,481,660
Mar 19, 202624.5424.7023.6823.9023.90-4.09%12,294,520
Mar 18, 202624.7024.9624.4224.9224.921.14%6,650,258
Mar 17, 202625.4025.6024.5824.6424.64-2.45%10,286,630
Mar 16, 202624.8425.4024.2225.2625.261.12%8,539,582
Mar 13, 202625.2225.5624.8824.9824.98-1.58%6,373,740
Mar 12, 202625.0825.9625.0225.3825.380.87%9,523,142
Mar 11, 202625.2825.8425.0425.1625.16-0.08%10,383,210
Mar 10, 202624.6625.3224.6625.1825.183.45%14,604,990
Mar 9, 202624.4224.4423.0424.3424.34-4.25%28,531,880
Mar 6, 202626.0026.0825.4225.4225.42-2.00%11,519,440
Mar 5, 202626.1026.8025.9025.9425.940.62%11,154,340
Mar 4, 202625.0625.9825.0625.7825.781.34%11,878,380
Mar 3, 202626.5027.2025.1625.4425.44-3.56%18,483,358
Mar 2, 202626.7626.7826.1226.3826.38-3.16%12,846,800
Feb 27, 202627.4027.8026.9427.2427.24-1.09%10,240,240
Feb 26, 202627.4628.0627.3227.5427.540.22%10,573,160