ZTE Corporation (HKG:0763)
Hong Kong
· Delayed Price · Currency is HKD 24.34
-1.08 (-4.25%)
At close: Mar 9, 2026
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.42 | 24.44 | 23.04 | 24.34 | 24.34 | -4.25% | 28,531,880 |
| Mar 6, 2026 | 26.00 | 26.08 | 25.42 | 25.42 | 25.42 | -2.00% | 11,519,440 |
| Mar 5, 2026 | 26.10 | 26.80 | 25.90 | 25.94 | 25.94 | 0.62% | 11,154,340 |
| Mar 4, 2026 | 25.06 | 25.98 | 25.06 | 25.78 | 25.78 | 1.34% | 11,878,380 |
| Mar 3, 2026 | 26.50 | 27.20 | 25.16 | 25.44 | 25.44 | -3.56% | 18,483,358 |
| Mar 2, 2026 | 26.76 | 26.78 | 26.12 | 26.38 | 26.38 | -3.16% | 12,846,800 |
| Feb 27, 2026 | 27.40 | 27.80 | 26.94 | 27.24 | 27.24 | -1.09% | 10,240,240 |
| Feb 26, 2026 | 27.46 | 28.06 | 27.32 | 27.54 | 27.54 | 0.22% | 10,573,160 |
| Feb 25, 2026 | 27.62 | 27.82 | 27.36 | 27.48 | 27.48 | -0.51% | 8,527,384 |
| Feb 24, 2026 | 27.40 | 27.84 | 27.02 | 27.62 | 27.62 | 0.29% | 8,899,084 |
| Feb 23, 2026 | 27.10 | 27.74 | 27.10 | 27.54 | 27.54 | 1.92% | 5,129,479 |
| Feb 20, 2026 | 27.30 | 27.30 | 26.64 | 27.02 | 27.02 | -1.10% | 3,540,789 |
| Feb 16, 2026 | 27.80 | 27.80 | 26.60 | 27.32 | 27.32 | -1.30% | 2,004,700 |
| Feb 13, 2026 | 27.40 | 27.94 | 27.00 | 27.68 | 27.68 | 0.44% | 8,214,340 |
| Feb 12, 2026 | 27.34 | 27.72 | 27.22 | 27.56 | 27.56 | 0.66% | 7,930,454 |
| Feb 11, 2026 | 27.62 | 27.90 | 27.30 | 27.38 | 27.38 | -0.15% | 6,954,055 |
| Feb 10, 2026 | 27.32 | 27.70 | 27.08 | 27.42 | 27.42 | 1.33% | 10,307,480 |
| Feb 9, 2026 | 26.86 | 27.44 | 26.70 | 27.06 | 27.06 | 2.50% | 13,698,210 |
| Feb 6, 2026 | 26.50 | 26.88 | 26.22 | 26.40 | 26.40 | -1.42% | 9,668,820 |
| Feb 5, 2026 | 26.80 | 26.96 | 26.28 | 26.78 | 26.78 | -0.37% | 11,801,830 |
| Feb 4, 2026 | 27.56 | 27.56 | 26.58 | 26.88 | 26.88 | -2.54% | 15,649,170 |
| Feb 3, 2026 | 27.60 | 27.76 | 26.88 | 27.58 | 27.58 | 0.95% | 7,168,339 |
| Feb 2, 2026 | 28.22 | 28.30 | 26.88 | 27.32 | 27.32 | -3.60% | 21,516,580 |
| Jan 30, 2026 | 28.92 | 28.92 | 27.90 | 28.34 | 28.34 | -2.01% | 12,904,560 |
| Jan 29, 2026 | 29.00 | 29.72 | 28.40 | 28.92 | 28.92 | -0.41% | 19,375,630 |
| Jan 28, 2026 | 29.38 | 29.58 | 28.78 | 29.04 | 29.04 | -0.41% | 12,463,970 |
| Jan 27, 2026 | 28.66 | 29.26 | 28.10 | 29.16 | 29.16 | 2.10% | 13,172,792 |
| Jan 26, 2026 | 29.22 | 29.26 | 28.36 | 28.56 | 28.56 | -1.99% | 13,027,947 |
| Jan 23, 2026 | 29.30 | 29.30 | 28.66 | 29.14 | 29.14 | -0.55% | 10,427,450 |
| Jan 22, 2026 | 29.80 | 29.96 | 29.08 | 29.30 | 29.30 | -0.34% | 11,933,110 |
| Jan 21, 2026 | 28.02 | 29.60 | 28.02 | 29.40 | 29.40 | 3.89% | 18,470,570 |
| Jan 20, 2026 | 29.08 | 29.10 | 28.12 | 28.30 | 28.30 | -2.75% | 16,454,170 |
| Jan 19, 2026 | 29.32 | 29.38 | 28.70 | 29.10 | 29.10 | -0.82% | 8,698,200 |
| Jan 16, 2026 | 29.18 | 29.64 | 29.04 | 29.34 | 29.34 | 0.55% | 12,493,690 |
| Jan 15, 2026 | 29.10 | 29.44 | 28.68 | 29.18 | 29.18 | -0.61% | 14,330,060 |
| Jan 14, 2026 | 29.34 | 29.84 | 28.90 | 29.36 | 29.36 | 0.34% | 20,811,150 |
| Jan 13, 2026 | 30.70 | 30.82 | 28.74 | 29.26 | 29.26 | -3.69% | 29,452,730 |
| Jan 12, 2026 | 29.20 | 30.86 | 28.84 | 30.38 | 30.38 | 4.69% | 37,933,690 |
| Jan 9, 2026 | 29.10 | 29.48 | 28.52 | 29.02 | 29.02 | -0.27% | 16,332,230 |
| Jan 8, 2026 | 28.00 | 29.70 | 27.84 | 29.10 | 29.10 | 3.63% | 34,710,720 |
| Jan 7, 2026 | 28.42 | 28.50 | 27.72 | 28.08 | 28.08 | -1.13% | 13,960,268 |
| Jan 6, 2026 | 28.00 | 28.58 | 27.60 | 28.40 | 28.40 | 2.31% | 20,808,350 |
| Jan 5, 2026 | 27.46 | 27.90 | 27.24 | 27.76 | 27.76 | 0.58% | 17,512,740 |
| Jan 2, 2026 | 27.14 | 27.98 | 26.80 | 27.60 | 27.60 | 1.69% | 4,631,800 |
| Dec 31, 2025 | 26.66 | 27.48 | 26.60 | 27.14 | 27.14 | 2.49% | 19,665,400 |
| Dec 30, 2025 | 26.88 | 26.88 | 26.24 | 26.48 | 26.48 | -1.12% | 24,815,170 |
| Dec 29, 2025 | 28.12 | 28.14 | 26.50 | 26.78 | 26.78 | -3.67% | 32,919,250 |
| Dec 24, 2025 | 27.48 | 28.16 | 27.48 | 27.80 | 27.80 | 0.29% | 8,596,405 |
| Dec 23, 2025 | 27.70 | 27.86 | 27.08 | 27.72 | 27.72 | 0.65% | 16,258,390 |
| Dec 22, 2025 | 27.32 | 27.72 | 27.26 | 27.54 | 27.54 | 1.70% | 13,833,550 |
| Dec 19, 2025 | 27.10 | 27.40 | 26.96 | 27.08 | 27.08 | 0.52% | 13,440,890 |
| Dec 18, 2025 | 27.06 | 27.40 | 26.74 | 26.94 | 26.94 | -1.46% | 12,474,480 |
| Dec 17, 2025 | 26.88 | 27.40 | 26.58 | 27.34 | 27.34 | 2.32% | 18,370,200 |
| Dec 16, 2025 | 27.80 | 27.92 | 26.42 | 26.72 | 26.72 | -3.95% | 24,513,380 |
| Dec 15, 2025 | 28.38 | 28.44 | 27.70 | 27.82 | 27.82 | -2.73% | 13,924,190 |
| Dec 12, 2025 | 27.00 | 28.98 | 26.90 | 28.60 | 28.60 | 4.00% | 49,897,156 |
| Dec 11, 2025 | 30.72 | 30.72 | 27.34 | 27.50 | 27.50 | -13.08% | 106,377,500 |
| Dec 10, 2025 | 32.30 | 32.32 | 30.82 | 31.64 | 31.64 | -1.31% | 20,297,640 |
| Dec 9, 2025 | 32.10 | 33.16 | 31.90 | 32.06 | 32.06 | -0.56% | 17,198,200 |
| Dec 8, 2025 | 32.42 | 32.84 | 32.00 | 32.24 | 32.24 | -0.43% | 25,089,340 |
| 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 |