ZTE Corporation (HKG:0763)
Hong Kong
· Delayed Price · Currency is HKD 24.74
+0.28 (1.14%)
Apr 29, 2026, 4:08 PM HKT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.42 | 24.94 | 24.02 | 24.72 | - | 1.06% | 16,346,167 |
| Apr 28, 2026 | 25.38 | 25.52 | 24.22 | 24.46 | 24.46 | -4.15% | 23,448,936 |
| Apr 27, 2026 | 23.82 | 26.16 | 23.16 | 25.52 | 25.52 | 5.28% | 53,854,310 |
| Apr 24, 2026 | 24.40 | 24.48 | 23.36 | 24.24 | 24.24 | -0.66% | 19,236,130 |
| Apr 23, 2026 | 25.52 | 25.52 | 24.12 | 24.40 | 24.40 | -3.40% | 20,860,800 |
| Apr 22, 2026 | 23.70 | 25.60 | 23.46 | 25.26 | 25.26 | 6.49% | 39,374,920 |
| Apr 21, 2026 | 24.06 | 24.16 | 23.42 | 23.72 | 23.72 | -1.33% | 8,152,060 |
| Apr 20, 2026 | 23.32 | 24.14 | 23.20 | 24.04 | 24.04 | 3.18% | 14,959,750 |
| Apr 17, 2026 | 23.44 | 23.80 | 23.10 | 23.30 | 23.30 | -0.43% | 11,602,500 |
| Apr 16, 2026 | 23.96 | 23.96 | 23.16 | 23.40 | 23.40 | -2.34% | 30,653,590 |
| Apr 15, 2026 | 24.44 | 24.54 | 23.82 | 23.96 | 23.96 | -0.91% | 6,523,048 |
| Apr 14, 2026 | 24.28 | 24.50 | 23.84 | 24.18 | 24.18 | 1.17% | 6,770,600 |
| Apr 13, 2026 | 24.02 | 24.32 | 23.56 | 23.90 | 23.90 | -1.24% | 9,685,839 |
| Apr 10, 2026 | 24.18 | 24.48 | 24.02 | 24.20 | 24.20 | 0.75% | 10,884,760 |
| Apr 9, 2026 | 23.40 | 24.48 | 22.92 | 24.02 | 24.02 | 2.65% | 23,715,200 |
| Apr 8, 2026 | 22.56 | 23.44 | 22.52 | 23.40 | 23.40 | 6.07% | 16,256,480 |
| Apr 2, 2026 | 22.60 | 22.60 | 21.74 | 22.06 | 22.06 | -1.78% | 9,039,200 |
| Apr 1, 2026 | 22.32 | 22.64 | 22.22 | 22.46 | 22.46 | 3.03% | 11,827,430 |
| Mar 31, 2026 | 22.04 | 22.42 | 21.68 | 21.80 | 21.80 | -1.00% | 10,126,230 |
| Mar 30, 2026 | 21.78 | 22.10 | 21.52 | 22.02 | 22.02 | -1.43% | 9,674,090 |
| Mar 27, 2026 | 22.22 | 22.54 | 22.02 | 22.34 | 22.34 | -0.18% | 10,608,170 |
| Mar 26, 2026 | 23.10 | 23.42 | 22.26 | 22.38 | 22.38 | -3.28% | 8,102,800 |
| Mar 25, 2026 | 22.80 | 23.48 | 22.80 | 23.14 | 23.14 | 1.49% | 8,652,205 |
| Mar 24, 2026 | 22.60 | 22.94 | 22.18 | 22.80 | 22.80 | 1.33% | 8,752,360 |
| Mar 23, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | -3.85% | 21,075,410 |
| Mar 20, 2026 | 23.90 | 24.26 | 23.10 | 23.40 | 23.40 | -2.09% | 18,481,660 |
| Mar 19, 2026 | 24.54 | 24.70 | 23.68 | 23.90 | 23.90 | -4.09% | 12,294,520 |
| Mar 18, 2026 | 24.70 | 24.96 | 24.42 | 24.92 | 24.92 | 1.14% | 6,650,258 |
| Mar 17, 2026 | 25.40 | 25.60 | 24.58 | 24.64 | 24.64 | -2.45% | 10,286,630 |
| Mar 16, 2026 | 24.84 | 25.40 | 24.22 | 25.26 | 25.26 | 1.12% | 8,539,582 |
| Mar 13, 2026 | 25.22 | 25.56 | 24.88 | 24.98 | 24.98 | -1.58% | 6,373,740 |
| Mar 12, 2026 | 25.08 | 25.96 | 25.02 | 25.38 | 25.38 | 0.87% | 9,523,142 |
| Mar 11, 2026 | 25.28 | 25.84 | 25.04 | 25.16 | 25.16 | -0.08% | 10,383,210 |
| Mar 10, 2026 | 24.66 | 25.32 | 24.66 | 25.18 | 25.18 | 3.45% | 14,604,990 |
| 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 |