UK markets closed

ZTE Corporation (0763.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
15.640-0.260 (-1.64%)
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.92015.92015.24015.64015.6409,177,490
18 Apr 202415.94016.14015.70015.90015.9007,693,070
17 Apr 202415.22016.00015.20015.92015.92011,024,398
16 Apr 202415.88015.88015.10015.14015.14011,056,447
15 Apr 202415.50016.20015.44015.84015.84011,116,116
12 Apr 202415.70015.90015.52015.58015.5807,429,439
11 Apr 202415.42015.94015.32015.58015.5807,704,938
10 Apr 202415.58015.60015.34015.52015.5207,767,237
09 Apr 202415.24015.62015.20015.48015.4807,063,279
08 Apr 202415.08015.40014.98015.12015.1207,070,368
05 Apr 202415.30015.30014.66014.86014.8604,180,739
03 Apr 202415.52015.68015.28015.32015.3207,918,249
02 Apr 202415.90016.00015.52015.60015.6009,679,630
28 Mar 202415.00015.70014.98015.60015.60014,668,286
27 Mar 202415.52015.52014.98015.00015.00011,515,080
26 Mar 202415.70015.80015.30015.52015.52011,795,329
25 Mar 202415.92016.10015.66015.74015.7405,962,400
22 Mar 202416.28016.28015.74015.92015.9209,590,172
21 Mar 202416.60016.72016.26016.28016.2808,354,570
20 Mar 202416.52016.56016.06016.36016.36016,749,004
19 Mar 202417.12017.12016.36016.40016.40016,686,727
18 Mar 202417.20017.40017.06017.12017.12013,250,377
15 Mar 202417.10017.32016.82017.12017.12013,782,579
14 Mar 202417.50017.74017.02017.36017.36013,192,201
13 Mar 202417.86018.10017.52017.58017.58018,740,607
12 Mar 202417.68017.78017.24017.58017.58021,172,171
11 Mar 202417.92017.92017.32017.70017.70019,191,426
08 Mar 202416.80017.96016.66017.92017.92025,122,560
07 Mar 202417.16017.34016.54016.66016.66016,605,489
06 Mar 202416.80017.48016.70017.16017.16017,167,224
05 Mar 202417.40017.46016.62016.80016.80024,441,827
04 Mar 202418.36018.38017.32017.56017.56030,087,917
01 Mar 202417.86018.20017.30017.60017.60030,483,315
29 Feb 202416.48017.94016.48017.66017.66059,635,779
28 Feb 202417.86017.88016.34016.50016.50036,824,970
27 Feb 202415.92017.68015.66017.54017.54062,061,519
26 Feb 202416.06016.28015.86015.86015.8609,458,787
23 Feb 202416.08016.40015.80015.92015.92010,771,358
22 Feb 202415.44016.30015.44015.92015.92018,109,214
21 Feb 202414.66015.40014.54015.20015.2008,262,290
20 Feb 202415.00015.04014.64014.80014.8003,099,936
19 Feb 202414.96015.20014.62014.94014.9406,974,186
16 Feb 202414.04014.94014.00014.86014.8602,824,759
15 Feb 202414.00014.30013.90014.20014.2001,189,705
14 Feb 202414.30014.30013.78014.16014.1601,290,603
09 Feb 202414.30014.30014.30014.30014.300-
08 Feb 202414.20014.90014.08014.70014.7009,008,902
07 Feb 202414.46014.66014.02014.10014.1004,559,481
06 Feb 202413.68014.38013.56014.34014.3406,456,094
05 Feb 202413.58013.90013.32013.60013.6004,749,495
02 Feb 202413.98014.06013.36013.62013.6205,083,058
01 Feb 202413.64014.04013.34013.82013.8204,643,200
31 Jan 202414.10014.10013.42013.58013.5806,968,816
30 Jan 202414.52014.54014.00014.10014.1004,534,942
29 Jan 202414.56014.62014.32014.52014.5203,515,005
26 Jan 202415.08015.14014.28014.44014.44010,423,803
25 Jan 202414.92015.16014.58015.06015.06012,586,617
24 Jan 202414.90014.96014.28014.92014.9206,911,425
23 Jan 202414.16014.82014.00014.62014.6206,202,733
22 Jan 202414.70014.70013.94014.08014.0805,186,900
19 Jan 202414.70015.04014.48014.62014.6205,220,569
18 Jan 202414.60014.82014.36014.68014.6806,014,920
17 Jan 202415.20015.30014.62014.64014.6407,330,181
16 Jan 202415.28015.52015.10015.30015.3003,527,990
15 Jan 202415.20015.20015.20015.20015.200-
12 Jan 202415.60015.60015.18015.22015.2204,691,877
11 Jan 202415.42015.74015.28015.54015.5404,105,569
10 Jan 202415.48015.74015.28015.42015.4206,632,955
09 Jan 202415.52015.86015.40015.54015.5403,424,000
08 Jan 202416.14016.14015.26015.46015.4608,244,931
05 Jan 202416.36016.44016.10016.26016.2602,763,360
04 Jan 202416.50016.50016.14016.28016.2802,225,179
03 Jan 202416.72016.72016.30016.40016.4002,679,124
02 Jan 202417.46017.46016.68016.72016.7203,876,956
29 Dec 202317.20017.48017.10017.44017.4405,162,487
28 Dec 202316.12017.26015.90017.14017.1408,448,200
27 Dec 202316.00016.22015.70016.18016.1804,724,371
22 Dec 202316.54016.72015.64015.94015.94011,772,493
21 Dec 202316.30016.72015.90016.62016.6203,423,784
20 Dec 202316.60016.82016.22016.30016.3003,316,102
19 Dec 202316.86016.86016.50016.64016.6401,716,360
18 Dec 202317.50017.50016.64016.74016.7405,281,751
15 Dec 202317.08017.62016.90017.46017.4609,200,561
14 Dec 202316.88017.36016.72016.90016.9006,896,004
13 Dec 202316.94016.94016.52016.66016.6603,630,137
12 Dec 202317.00017.14016.78016.82016.8203,092,914
11 Dec 202316.76017.08016.36016.92016.9205,850,943
08 Dec 202316.36017.10016.14016.72016.7209,446,520
07 Dec 202316.40016.50016.06016.38016.3805,244,513
06 Dec 202316.60016.68016.26016.52016.5203,973,127
05 Dec 202316.56016.70016.26016.40016.4004,096,240
04 Dec 202316.96016.98016.54016.64016.6403,797,846
01 Dec 202316.78017.26016.78016.96016.9604,009,850
30 Nov 202316.72017.10016.66017.04017.0404,652,429
29 Nov 202317.38017.38016.76016.86016.8604,504,526
28 Nov 202317.22017.36017.00017.34017.3406,164,731
27 Nov 202317.62017.68017.20017.32017.3204,750,292
24 Nov 202317.92017.92017.40017.48017.4804,931,134
23 Nov 202317.80018.00017.70017.92017.9205,024,204
22 Nov 202318.40018.40017.76017.86017.8603,966,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...