ZTE Corporation (HKG:0763)
Hong Kong
· Delayed Price · Currency is HKD 32.38
-0.34 (-1.04%)
At close: Dec 5, 2025
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.90 | 33.18 | 32.08 | 32.38 | 32.38 | -1.04% | 16,804,700 |
| Dec 4, 2025 | 32.40 | 33.22 | 32.36 | 32.72 | 32.72 | 0.49% | 17,064,110 |
| Dec 3, 2025 | 33.50 | 34.24 | 32.24 | 32.56 | 32.56 | -3.61% | 39,842,350 |
| Dec 2, 2025 | 36.10 | 36.20 | 33.20 | 33.78 | 33.78 | -5.64% | 73,551,030 |
| Dec 1, 2025 | 31.54 | 36.00 | 31.50 | 35.80 | 35.80 | 13.94% | 109,121,334 |
| Nov 28, 2025 | 32.00 | 32.28 | 31.12 | 31.42 | 31.42 | -0.44% | 12,247,760 |
| Nov 27, 2025 | 31.10 | 32.42 | 31.10 | 31.56 | 31.56 | 2.00% | 29,705,200 |
| Nov 26, 2025 | 30.16 | 31.40 | 29.84 | 30.94 | 30.94 | 3.27% | 27,294,140 |
| Nov 25, 2025 | 29.28 | 30.40 | 29.06 | 29.96 | 29.96 | 3.67% | 21,696,300 |
| Nov 24, 2025 | 28.64 | 29.06 | 28.00 | 28.90 | 28.90 | 1.83% | 14,328,740 |
| Nov 21, 2025 | 29.00 | 29.20 | 28.20 | 28.38 | 28.38 | -4.19% | 16,357,390 |
| Nov 20, 2025 | 30.12 | 30.42 | 29.18 | 29.62 | 29.62 | 0.14% | 12,035,300 |
| Nov 19, 2025 | 29.90 | 30.24 | 29.50 | 29.58 | 29.58 | -0.74% | 8,385,139 |
| Nov 18, 2025 | 29.68 | 30.42 | 29.54 | 29.80 | 29.80 | -0.60% | 11,588,220 |
| Nov 17, 2025 | 30.60 | 30.80 | 29.60 | 29.98 | 29.98 | -1.90% | 16,263,970 |
| Nov 14, 2025 | 30.52 | 31.22 | 30.40 | 30.56 | 30.56 | -1.36% | 14,253,800 |
| Nov 13, 2025 | 30.50 | 31.22 | 30.30 | 30.98 | 30.98 | 1.91% | 15,899,720 |
| Nov 12, 2025 | 31.00 | 31.04 | 30.00 | 30.40 | 30.40 | -2.25% | 25,435,850 |
| Nov 11, 2025 | 32.00 | 32.10 | 30.78 | 31.10 | 31.10 | -2.20% | 16,805,930 |
| Nov 10, 2025 | 31.60 | 31.96 | 31.20 | 31.80 | 31.80 | 0.95% | 12,014,990 |
| Nov 7, 2025 | 31.82 | 31.94 | 31.22 | 31.50 | 31.50 | -2.84% | 18,331,330 |
| Nov 6, 2025 | 31.60 | 32.60 | 31.02 | 32.42 | 32.42 | 3.25% | 28,318,470 |
| Nov 5, 2025 | 31.62 | 31.96 | 31.12 | 31.40 | 31.40 | -2.79% | 23,196,280 |
| Nov 4, 2025 | 32.94 | 33.34 | 32.10 | 32.30 | 32.30 | -1.22% | 14,522,300 |
| Nov 3, 2025 | 32.90 | 33.00 | 31.82 | 32.70 | 32.70 | -0.61% | 21,547,430 |
| Oct 31, 2025 | 35.00 | 35.00 | 32.70 | 32.90 | 32.90 | -6.16% | 50,136,330 |
| Oct 30, 2025 | 37.04 | 37.30 | 34.40 | 35.06 | 35.06 | -11.38% | 99,823,220 |
| Oct 28, 2025 | 41.52 | 41.52 | 39.14 | 39.56 | 39.56 | -4.86% | 49,511,370 |
| Oct 27, 2025 | 40.90 | 42.44 | 40.56 | 41.58 | 41.58 | 2.97% | 42,630,870 |
| Oct 24, 2025 | 38.74 | 40.52 | 38.54 | 40.38 | 40.38 | 5.32% | 35,618,000 |
| Oct 23, 2025 | 39.18 | 39.18 | 37.26 | 38.34 | 38.34 | -2.39% | 23,071,970 |
| Oct 22, 2025 | 40.26 | 40.26 | 38.32 | 39.28 | 39.28 | -3.30% | 28,762,710 |
| Oct 21, 2025 | 39.48 | 42.10 | 39.24 | 40.62 | 40.62 | 3.73% | 46,285,560 |
| Oct 20, 2025 | 38.50 | 39.94 | 38.06 | 39.16 | 39.16 | 4.43% | 47,315,220 |
| Oct 17, 2025 | 42.86 | 43.00 | 36.96 | 37.50 | 37.50 | -12.83% | 92,858,270 |
| Oct 16, 2025 | 40.96 | 44.80 | 40.68 | 43.02 | 43.02 | 5.86% | 64,743,360 |
| Oct 15, 2025 | 39.88 | 40.94 | 38.54 | 40.64 | 40.64 | 3.67% | 42,168,560 |
| Oct 14, 2025 | 44.02 | 46.46 | 39.00 | 39.20 | 39.20 | -9.47% | 98,113,130 |
| Oct 13, 2025 | 40.30 | 45.20 | 40.30 | 43.30 | 43.30 | 2.95% | 90,411,180 |
| Oct 10, 2025 | 41.82 | 43.88 | 40.86 | 42.06 | 42.06 | 4.01% | 104,767,800 |
| Oct 9, 2025 | 36.26 | 41.18 | 35.32 | 40.44 | 40.44 | 12.40% | 113,521,500 |
| Oct 8, 2025 | 36.04 | 36.26 | 34.92 | 35.98 | 35.98 | -1.59% | 8,036,027 |
| Oct 6, 2025 | 36.14 | 36.90 | 35.54 | 36.56 | 36.56 | 1.16% | 4,861,826 |
| Oct 3, 2025 | 36.60 | 36.68 | 35.68 | 36.14 | 36.14 | -1.26% | 3,261,160 |
| Oct 2, 2025 | 35.68 | 37.08 | 35.20 | 36.60 | 36.60 | 3.10% | 11,803,770 |
| Sep 30, 2025 | 34.78 | 35.58 | 34.44 | 35.50 | 35.50 | 2.78% | 23,586,370 |
| Sep 29, 2025 | 33.78 | 34.70 | 33.14 | 34.54 | 34.54 | 2.98% | 18,447,170 |
| Sep 26, 2025 | 35.36 | 35.46 | 33.14 | 33.54 | 33.54 | -5.25% | 38,336,030 |
| Sep 25, 2025 | 33.88 | 36.08 | 33.52 | 35.40 | 35.40 | 4.80% | 43,237,630 |
| Sep 24, 2025 | 33.84 | 34.46 | 32.50 | 33.78 | 33.78 | -0.18% | 45,808,330 |
| Sep 23, 2025 | 35.66 | 35.84 | 33.00 | 33.84 | 33.84 | -5.05% | 32,705,960 |
| Sep 22, 2025 | 35.06 | 36.18 | 34.40 | 35.64 | 35.64 | 1.89% | 34,190,310 |
| Sep 19, 2025 | 35.44 | 36.20 | 34.58 | 34.98 | 34.98 | -0.46% | 26,350,940 |
| Sep 18, 2025 | 35.00 | 36.94 | 34.44 | 35.14 | 35.14 | 0.29% | 44,874,470 |
| Sep 17, 2025 | 34.72 | 35.70 | 34.40 | 35.04 | 35.04 | 0.98% | 25,037,040 |
| Sep 16, 2025 | 34.32 | 35.72 | 34.28 | 34.70 | 34.70 | 0.58% | 28,764,870 |
| Sep 15, 2025 | 34.90 | 34.90 | 33.86 | 34.50 | 34.50 | -0.81% | 19,412,550 |
| Sep 12, 2025 | 35.52 | 36.02 | 34.52 | 34.78 | 34.78 | -0.57% | 33,619,260 |
| Sep 11, 2025 | 33.10 | 35.30 | 32.26 | 34.98 | 34.98 | 7.50% | 50,099,290 |
| Sep 10, 2025 | 32.54 | 33.12 | 32.10 | 32.54 | 32.54 | - | 23,535,450 |
| Sep 9, 2025 | 33.28 | 33.30 | 32.00 | 32.54 | 32.54 | -0.97% | 21,587,480 |
| Sep 8, 2025 | 32.40 | 32.94 | 31.82 | 32.86 | 32.86 | 1.99% | 31,961,940 |
| Sep 5, 2025 | 31.50 | 32.60 | 31.00 | 32.22 | 32.22 | 3.14% | 38,790,180 |
| Sep 4, 2025 | 32.66 | 33.00 | 30.70 | 31.24 | 31.24 | -4.35% | 46,375,660 |
| Sep 3, 2025 | 33.76 | 33.96 | 32.34 | 32.66 | 32.66 | -2.22% | 37,403,080 |
| Sep 2, 2025 | 36.88 | 36.88 | 32.98 | 33.40 | 33.40 | -7.79% | 59,803,710 |
| Sep 1, 2025 | 35.92 | 37.00 | 35.02 | 36.22 | 36.22 | 3.43% | 51,275,430 |
| Aug 29, 2025 | 38.40 | 38.40 | 34.60 | 35.02 | 35.02 | -9.27% | 70,451,260 |
| Aug 28, 2025 | 35.12 | 38.62 | 35.12 | 38.60 | 38.60 | 9.66% | 75,139,270 |
| Aug 27, 2025 | 35.50 | 37.04 | 34.90 | 35.20 | 35.20 | 0.74% | 57,332,680 |
| Aug 26, 2025 | 37.02 | 37.02 | 34.76 | 34.94 | 34.94 | -5.82% | 63,253,680 |
| Aug 25, 2025 | 37.50 | 38.80 | 35.90 | 37.10 | 37.10 | 2.88% | 95,197,960 |
| Aug 22, 2025 | 32.98 | 36.10 | 31.56 | 36.06 | 36.06 | 15.13% | 147,720,800 |
| Aug 21, 2025 | 31.00 | 34.10 | 30.80 | 31.32 | 31.32 | 5.38% | 163,483,100 |
| Aug 20, 2025 | 28.60 | 30.30 | 28.24 | 29.72 | 29.72 | 3.77% | 64,637,970 |
| Aug 19, 2025 | 29.00 | 29.58 | 28.52 | 28.64 | 28.64 | -0.56% | 29,513,480 |
| Aug 18, 2025 | 27.02 | 29.68 | 27.02 | 28.80 | 28.80 | 7.22% | 81,957,730 |
| Aug 15, 2025 | 26.14 | 26.86 | 26.04 | 26.86 | 26.86 | 1.82% | 12,744,380 |
| Aug 14, 2025 | 26.92 | 27.00 | 26.24 | 26.38 | 26.38 | -1.86% | 17,410,810 |
| Aug 13, 2025 | 25.80 | 26.94 | 25.80 | 26.88 | 26.88 | 4.35% | 29,798,080 |
| Aug 12, 2025 | 24.90 | 25.80 | 24.84 | 25.76 | 25.76 | 3.29% | 18,131,010 |
| 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% | 9,284,735 |
| Aug 7, 2025 | 25.50 | 25.74 | 24.96 | 25.08 | 25.08 | -0.95% | 12,080,130 |
| Aug 6, 2025 | 25.80 | 26.20 | 25.28 | 25.32 | 25.32 | -1.94% | 14,187,070 |
| Aug 5, 2025 | 24.82 | 25.82 | 24.82 | 25.82 | 25.82 | 4.20% | 15,083,860 |
| 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% | 14,111,330 |
| Jul 31, 2025 | 25.15 | 26.10 | 24.90 | 24.90 | 24.90 | -1.78% | 20,275,210 |
| Jul 30, 2025 | 25.80 | 25.80 | 25.10 | 25.35 | 25.35 | -1.74% | 12,469,460 |
| Jul 29, 2025 | 25.35 | 26.20 | 24.55 | 25.80 | 25.80 | -1.15% | 41,858,290 |
| 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% | 9,544,051 |
| Jul 24, 2025 | 25.90 | 26.55 | 25.70 | 26.30 | 26.30 | 1.54% | 15,878,750 |
| Jul 23, 2025 | 25.60 | 25.95 | 25.30 | 25.90 | 25.90 | 1.57% | 14,067,010 |
| Jul 22, 2025 | 25.95 | 25.95 | 25.30 | 25.50 | 25.50 | -1.73% | 14,815,410 |
| 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% | 9,845,950 |
| Jul 17, 2025 | 24.90 | 26.35 | 24.75 | 25.90 | 25.90 | 4.23% | 24,238,040 |
| Jul 16, 2025 | 25.70 | 25.75 | 24.80 | 24.85 | 24.85 | -2.55% | 12,004,540 |