HKSE - Delayed Quote
HKD
ZTE Corporation (0763.HK)
19.330
-0.380
(-1.93%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.540
19.800
19.240
19.330
19.330
6,099,345
Oct 29, 2026
20.280
20.280
19.670
19.710
19.710
4,315,417
Oct 28, 2026
19.980
20.480
19.980
20.280
20.280
7,453,210
Oct 27, 2026
19.700
20.560
19.640
19.940
19.940
14,401,099
Oct 26, 2026
19.200
19.340
18.800
19.100
19.100
6,013,328
Oct 23, 2026
18.650
19.380
18.390
19.310
19.310
7,162,878
Oct 22, 2026
19.450
19.530
18.690
18.850
18.850
12,480,681
Oct 21, 2026
19.830
19.980
19.500
19.620
19.620
5,261,961
Oct 20, 2026
19.500
19.800
19.190
19.630
19.630
5,074,722
Oct 16, 2026
19.500
19.820
19.340
19.470
19.470
6,636,872
Oct 15, 2026
19.930
19.930
19.130
19.290
19.290
13,090,254
Oct 14, 2026
20.260
20.540
19.960
20.060
20.060
9,633,616
Oct 13, 2026
20.240
20.340
19.850
20.120
20.120
7,734,296
Oct 12, 2026
20.760
20.960
20.300
20.360
20.360
4,989,124
Oct 9, 2026
20.660
20.760
20.140
20.760
20.760
9,322,860
Oct 8, 2026
21.720
21.760
20.500
20.700
20.700
11,632,468
Oct 7, 2026
21.900
21.900
21.600
21.720
21.720
827,670
Oct 6, 2026
21.700
21.920
21.700
21.800
21.800
785,564
Oct 5, 2026
21.660
21.660
21.460
21.620
21.620
807,907
Oct 2, 2026
21.800
21.900
21.500
21.660
21.660
2,507,992
Sep 30, 2026
21.840
21.900
21.500
21.860
21.860
5,298,982
Sep 29, 2026
22.080
22.080
21.540
21.720
21.720
7,535,557
Sep 28, 2026
22.440
22.600
21.820
22.080
22.080
10,140,354
Sep 25, 2026
22.700
22.700
21.920
22.440
22.440
1,712,262
Sep 24, 2026
22.600
22.760
22.100
22.700
22.700
6,826,037
Sep 23, 2026
23.380
23.380
22.580
22.600
22.600
7,488,393
Sep 22, 2026
23.580
23.880
23.120
23.240
23.240
5,807,681
Sep 21, 2026
23.020
23.720
22.920
23.540
23.540
11,003,867
Sep 18, 2026
22.560
23.000
22.560
22.840
22.840
7,388,068
Sep 17, 2026
22.700
22.700
22.120
22.440
22.440
4,301,728
Sep 16, 2026
22.580
22.860
22.460
22.620
22.620
6,214,369
Sep 15, 2026
22.600
22.780
22.340
22.460
22.460
5,591,244
Sep 14, 2026
22.760
22.820
22.420
22.600
22.600
6,424,371
Sep 11, 2026
22.960
22.980
22.440
22.980
22.980
7,936,628
Sep 10, 2026
23.400
23.400
22.800
22.980
22.980
6,916,372
Sep 9, 2026
23.640
23.880
23.280
23.480
23.480
4,910,866
Sep 8, 2026
23.940
23.960
23.520
23.620
23.620
4,209,626
Sep 7, 2026
23.500
23.880
23.320
23.800
23.800
6,681,441
Sep 4, 2026
23.580
23.860
23.340
23.400
23.400
5,854,059
Sep 3, 2026
23.600
23.800
23.340
23.420
23.420
5,513,653
Sep 2, 2026
24.220
24.560
23.140
23.500
23.500
10,328,610
Sep 1, 2026
23.780
24.240
23.700
24.000
24.000
9,743,888
Aug 31, 2026
23.420
23.800
23.200
23.760
23.760
7,612,716
Aug 28, 2026
23.800
23.860
23.500
23.580
23.580
5,804,394
Aug 27, 2026
23.660
23.960
23.600
23.820
23.820
6,932,400
Aug 26, 2026
23.600
23.900
23.560
23.660
23.660
6,175,656
Aug 25, 2026
23.300
23.660
23.060
23.600
23.600
7,445,996
Aug 24, 2026
23.660
23.760
23.040
23.300
23.300
11,473,480
Aug 21, 2026
23.800
23.980
23.660
23.860
23.860
5,913,147
Aug 20, 2026
24.080
24.200
23.780
23.800
23.800
7,313,725
Aug 19, 2026
24.360
24.680
23.680
23.920
23.920
13,109,680
Aug 18, 2026
25.720
25.840
24.400
24.720
24.720
17,386,012
Aug 17, 2026
25.100
26.100
24.940
25.740
25.740
15,210,073
Aug 14, 2026
25.360
25.520
24.820
25.020
25.020
8,066,553
Aug 13, 2026
25.500
25.860
25.000
25.320
25.320
16,907,208
Aug 12, 2026
24.260
25.660
24.100
25.500
25.500
26,513,858
Aug 11, 2026
24.600
24.840
24.300
24.300
24.300
6,085,994
Aug 10, 2026
24.800
24.800
24.180
24.560
24.560
8,633,385
Aug 7, 2026
25.280
25.500
24.560
24.700
24.700
12,488,840
Aug 6, 2026
25.340
25.360
24.800
24.940
24.940
8,021,167
Aug 5, 2026
25.820
26.260
25.360
25.380
25.380
16,643,857
Aug 4, 2026
25.500
25.920
25.420
25.640
25.640
11,315,614
Aug 3, 2026
25.000
25.860
24.780
25.260
25.260
16,488,888
Jul 31, 2026
25.500
25.660
24.660
24.860
24.860
15,015,159
Jul 30, 2026
24.980
25.200
24.120
24.340
24.340
11,530,750
Jul 29, 2026
24.140
25.120
23.640
25.080
25.080
23,083,250
Jul 28, 2026
24.320
24.560
23.580
24.120
24.120
15,541,820
Jul 27, 2026
24.500
24.940
24.000
24.600
24.600
9,584,000
Jul 24, 2026
24.540
24.880
24.120
24.560
24.560
14,696,336
Jul 23, 2026
25.720
25.860
24.680
24.820
24.820
25,259,273
Jul 22, 2026
24.580
27.160
24.040
25.600
25.600
70,815,237
Jul 21, 2026
23.700
24.780
23.100
24.400
24.400
24,659,059
Jul 20, 2026
23.500
24.000
23.000
23.460
23.460
21,101,873
Jul 17, 2026
26.280
26.280
22.900
23.160
23.160
44,330,690
Jul 16, 2026
26.200
27.080
25.760
26.280
26.280
43,566,614
Jul 15, 2026
25.100
25.960
24.820
25.480
25.480
30,850,976
Jul 14, 2026
25.200
25.880
23.660
24.780
24.780
20,219,899
Jul 13, 2026
26.320
27.060
24.640
24.920
24.920
28,740,314
Jul 10, 2026
24.940
27.360
24.680
25.700
25.700
64,340,003
Jul 9, 2026
23.860
25.680
23.420
24.700
24.700
54,535,067
Jul 8, 2026
22.940
23.780
22.800
23.200
23.200
25,692,891
Jul 7, 2026
23.180
23.260
22.320
22.660
22.660
10,770,618
Jul 6, 2026
23.160
23.500
22.180
23.040
23.040
15,307,770
Jul 3, 2026
22.340
23.700
22.300
22.840
22.840
16,959,755
Jul 2, 2026
22.820
22.940
22.080
22.260
22.260
16,046,339
Jun 30, 2026
23.180
23.860
22.720
22.840
22.840
17,601,744
Jun 29, 2026
22.700
23.540
22.460
22.960
22.960
11,817,817
Jun 26, 2026
24.600
24.600
22.600
22.800
22.800
30,898,444
Jun 25, 2026
24.300
25.100
23.420
24.940
24.940
24,357,057
Jun 24, 2026
24.320
24.700
23.380
23.960
23.960
17,015,753
Jun 23, 2026
25.880
25.880
23.920
24.200
24.200
23,915,874
Jun 22, 2026
0.47277
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
24.880
25.980
24.620
25.700
25.700
24,987,129
Jun 18, 2026
26.060
26.060
25.000
25.080
24.607
29,660,277
Jun 17, 2026
26.520
26.700
25.820
26.020
25.530
13,700,904
Jun 16, 2026
27.000
27.360
26.400
26.740
26.236
18,996,204
Jun 15, 2026
26.080
27.380
25.700
26.820
26.314
21,393,534
Jun 12, 2026
26.880
26.980
25.200
26.000
25.510
30,039,414
Jun 11, 2026
26.660
27.680
25.800
26.200
25.706
21,254,040
Jun 10, 2026
27.640
28.800
26.460
26.820
26.314
23,475,075
Jun 9, 2026
27.840
28.960
27.560
27.980
27.453
34,015,952
Jun 8, 2026
28.780
29.840
27.140
27.540
27.021
39,363,933
Jun 5, 2026
27.900
32.100
27.800
29.660
29.101
97,551,339
Jun 4, 2026
27.080
29.120
26.860
28.380
27.845
45,785,456
Jun 3, 2026
28.100
28.900
26.600
26.960
26.452
42,634,258
Jun 2, 2026
26.180
28.180
26.140
27.680
27.158
38,254,514
Jun 1, 2026
26.780
27.040
25.840
26.080
25.588
18,434,064
May 29, 2026
27.820
27.820
26.000
26.780
26.275
38,658,963
May 28, 2026
24.920
28.240
24.520
27.820
27.296
67,022,856
May 27, 2026
24.900
25.560
24.420
24.600
24.136
14,623,958
May 26, 2026
24.840
25.080
24.000
24.920
24.450
17,582,280
May 22, 2026
24.000
24.560
23.900
24.480
24.019
15,953,095
May 21, 2026
24.840
25.300
23.520
23.780
23.332
16,072,443
May 20, 2026
24.500
24.900
24.280
24.600
24.136
9,867,420
May 19, 2026
25.000
25.200
24.200
24.720
24.254
15,314,373
May 18, 2026
25.300
25.800
24.840
25.120
24.646
16,181,917
May 15, 2026
26.220
26.500
24.880
25.220
24.745
20,799,544
May 14, 2026
27.380
27.700
26.020
26.140
25.647
23,225,040
May 13, 2026
26.100
27.160
25.720
26.880
26.373
15,582,124
May 12, 2026
27.380
27.380
26.120
26.380
25.883
23,216,207
May 11, 2026
27.820
28.140
27.000
27.380
26.864
19,473,112
May 8, 2026
27.160
27.480
26.920
27.400
26.883
13,997,780
May 7, 2026
28.120
28.120
27.000
27.520
27.001
25,855,614
May 6, 2026
26.020
28.560
25.940
27.400
26.883
53,243,716
May 5, 2026
25.900
26.660
25.640
26.080
25.588
6,287,350
May 4, 2026
25.500
26.940
25.420
26.140
25.647
14,213,596
Apr 30, 2026
24.700
25.200
24.220
24.940
24.470
18,542,688
Apr 29, 2026
24.420
24.940
24.020
24.740
24.274
18,372,567
Apr 28, 2026
25.380
25.520
24.220
24.460
23.999
23,448,936
Apr 27, 2026
23.820
26.160
23.160
25.520
25.039
53,854,310
Apr 24, 2026
24.400
24.480
23.360
24.240
23.783
19,236,138
Apr 23, 2026
25.520
25.520
24.120
24.400
23.940
20,860,800
Apr 22, 2026
23.700
25.600
23.460
25.260
24.784
39,374,920
Apr 21, 2026
24.060
24.160
23.420
23.720
23.273
8,152,060
Apr 20, 2026
23.320
24.140
23.200
24.040
23.587
14,959,750
Apr 17, 2026
23.440
23.800
23.100
23.300
22.861
11,602,504
Apr 16, 2026
23.960
23.960
23.160
23.400
22.959
30,653,591
Apr 15, 2026
24.440
24.540
23.820
23.960
23.508
6,523,048
Apr 14, 2026
24.280
24.500
23.840
24.180
23.724
6,770,600
Apr 13, 2026
24.020
24.320
23.560
23.900
23.449
9,685,839
Apr 10, 2026
24.180
24.480
24.020
24.200
23.744
10,884,765
Apr 9, 2026
23.400
24.480
22.920
24.020
23.567
23,715,204
Apr 8, 2026
22.560
23.440
22.520
23.400
22.959
16,256,484
Apr 2, 2026
22.600
22.600
21.740
22.060
21.644
9,039,200
Apr 1, 2026
22.320
22.640
22.220
22.460
22.037
11,827,430
Mar 31, 2026
22.040
22.420
21.680
21.800
21.389
10,126,232
Mar 30, 2026
21.780
22.100
21.520
22.020
21.605
9,674,090
Mar 27, 2026
22.220
22.540
22.020
22.340
21.919
10,608,175
Mar 26, 2026
23.100
23.420
22.260
22.380
21.958
8,102,800
Mar 25, 2026
22.800
23.480
22.800
23.140
22.704
8,652,205
Mar 24, 2026
22.600
22.940
22.180
22.800
22.370
8,752,360
Mar 23, 2026
23.000
23.000
22.000
22.500
22.076
21,075,417
Mar 20, 2026
23.900
24.260
23.100
23.400
22.959
18,481,667
Mar 19, 2026
24.540
24.700
23.680
23.900
23.449
12,294,528
Mar 18, 2026
24.700
24.960
24.420
24.920
24.450
6,650,258
Mar 17, 2026
25.400
25.600
24.580
24.640
24.176
10,286,639
Mar 16, 2026
24.840
25.400
24.220
25.260
24.784
8,539,582
Mar 13, 2026
25.220
25.560
24.880
24.980
24.509
6,373,740
Mar 12, 2026
25.080
25.960
25.020
25.380
24.902
9,523,142
Mar 11, 2026
25.280
25.840
25.040
25.160
24.686
10,383,216
Mar 10, 2026
24.660
25.320
24.660
25.180
24.705
14,604,994
Mar 9, 2026
24.420
24.440
23.040
24.340
23.881
28,531,886
Mar 6, 2026
26.000
26.080
25.420
25.420
24.941
11,519,445
Mar 5, 2026
26.100
26.800
25.900
25.940
25.451
11,154,345
Mar 4, 2026
25.060
25.980
25.060
25.780
25.294
11,878,387
Mar 3, 2026
26.500
27.200
25.160
25.440
24.960
18,483,358
Mar 2, 2026
26.760
26.780
26.120
26.380
25.883
12,846,800
Feb 27, 2026
27.400
27.800
26.940
27.240
26.727
10,240,245
Feb 26, 2026
27.460
28.060
27.320
27.540
27.021
10,573,165
Feb 25, 2026
27.620
27.820
27.360
27.480
26.962
8,527,384
Feb 24, 2026
27.400
27.840
27.020
27.620
27.099
8,899,084
Feb 23, 2026
27.100
27.740
27.100
27.540
27.021
5,129,479
Feb 20, 2026
27.300
27.300
26.640
27.020
26.511
3,540,789
Feb 16, 2026
27.360
27.360
27.360
27.360
26.844
-
Feb 13, 2026
27.400
27.940
27.000
27.680
27.158
8,214,340
Feb 12, 2026
27.340
27.720
27.220
27.560
27.040
7,930,454
Feb 11, 2026
27.620
27.900
27.300
27.380
26.864
6,954,055
Feb 10, 2026
27.320
27.700
27.080
27.420
26.903
10,307,480
Feb 9, 2026
26.860
27.440
26.700
27.060
26.550
13,698,213
Feb 6, 2026
26.500
26.880
26.220
26.400
25.902
9,668,820
Feb 5, 2026
26.800
26.960
26.280
26.780
26.275
11,801,836
Feb 4, 2026
27.560
27.560
26.580
26.880
26.373
15,649,173
Feb 3, 2026
27.600
27.760
26.880
27.580
27.060
7,168,339
Feb 2, 2026
28.220
28.300
26.880
27.320
26.805
21,516,586
Jan 30, 2026
28.920
28.920
27.900
28.340
27.806
12,904,569
Jan 29, 2026
29.000
29.720
28.400
28.920
28.375
19,375,633
Jan 28, 2026
29.380
29.580
28.780
29.040
28.493
12,463,974
Jan 27, 2026
28.660
29.260
28.100
29.160
28.610
13,172,792
Jan 26, 2026
29.220
29.260
28.360
28.560
28.022
13,027,947
Jan 23, 2026
29.300
29.300
28.660
29.140
28.591
10,427,452
Jan 22, 2026
29.800
29.960
29.080
29.300
28.748
11,933,117
Jan 21, 2026
28.020
29.600
28.020
29.400
28.846
18,470,573
Jan 20, 2026
29.080
29.100
28.120
28.300
27.767
16,454,177
Jan 19, 2026
29.320
29.380
28.700
29.100
28.551
8,698,200
Jan 16, 2026
29.180
29.640
29.040
29.340
28.787
12,493,699
Jan 15, 2026
29.100
29.440
28.680
29.180
28.630
14,330,064
Jan 14, 2026
29.340
29.840
28.900
29.360
28.807
20,811,156
Jan 13, 2026
30.700
30.820
28.740
29.260
28.708
29,452,735
Jan 12, 2026
29.200
30.860
28.840
30.380
29.807
37,933,696
Jan 9, 2026
29.100
29.480
28.520
29.020
28.473
16,332,230
Jan 8, 2026
28.000
29.700
27.840
29.100
28.551
34,710,720
Jan 7, 2026
28.420
28.500
27.720
28.080
27.551
13,960,268
Jan 6, 2026
28.000
28.580
27.600
28.400
27.865
20,808,353
Jan 5, 2026
27.460
27.900
27.240
27.760
27.237
17,512,743
Jan 2, 2026
27.140
27.980
26.800
27.600
27.080
4,631,800
Dec 31, 2025
27.100
27.100
27.100
27.100
26.589
-
Dec 30, 2025
26.880
26.880
26.240
26.480
25.981
24,815,178
Dec 29, 2025
28.120
28.140
26.500
26.780
26.275
32,919,258
Dec 24, 2025
27.760
27.760
27.760
27.760
27.237
-
Dec 23, 2025
27.700
27.860
27.080
27.720
27.197
16,258,390
Dec 22, 2025
27.320
27.720
27.260
27.540
27.021
13,833,551
Dec 19, 2025
27.100
27.400
26.960
27.080
26.570
13,440,892
Dec 18, 2025
27.060
27.400
26.740
26.940
26.432
12,474,481
Dec 17, 2025
26.880
27.400
26.580
27.340
26.825
18,370,203
Dec 16, 2025
27.800
27.920
26.420
26.720
26.216
24,513,380
Dec 15, 2025
28.380
28.440
27.700
27.820
27.296
13,924,195
Dec 12, 2025
27.000
28.980
26.900
28.600
28.061
49,897,156
Dec 11, 2025
30.720
30.720
27.340
27.500
26.982
106,377,512
Dec 10, 2025
32.300
32.320
30.820
31.640
31.044
20,297,642
Dec 9, 2025
32.100
33.160
31.900
32.060
31.456
17,198,204
Dec 8, 2025
32.420
32.840
32.000
32.240
31.632
25,089,348
Dec 5, 2025
32.900
33.180
32.080
32.380
31.770
16,804,700
Dec 4, 2025
32.400
33.220
32.360
32.720
32.103
17,064,117
Dec 3, 2025
33.500
34.240
32.240
32.560
31.946
39,842,356
Dec 2, 2025
36.100
36.200
33.200
33.780
33.143
73,551,035
Dec 1, 2025
31.540
36.000
31.500
35.800
35.125
109,121,334
Nov 28, 2025
32.000
32.280
31.120
31.420
30.828
12,247,761
Nov 27, 2025
31.100
32.420
31.100
31.560
30.965
29,705,200
Nov 26, 2025
30.160
31.400
29.840
30.940
30.357
27,294,143
Nov 25, 2025
29.280
30.400
29.060
29.960
29.395
21,696,307
Nov 24, 2025
28.640
29.060
28.000
28.900
28.355
14,328,746
Nov 21, 2025
29.000
29.200
28.200
28.380
27.845
16,357,394
Nov 20, 2025
30.120
30.420
29.180
29.620
29.062
12,035,302
Nov 19, 2025
29.900
30.240
29.500
29.580
29.022
8,385,139
Nov 18, 2025
29.680
30.420
29.540
29.800
29.238
11,588,223
Nov 17, 2025
30.600
30.800
29.600
29.980
29.415
16,263,970
Nov 14, 2025
30.520
31.220
30.400
30.560
29.984
14,253,800
Nov 13, 2025
30.500
31.220
30.300
30.980
30.396
15,899,720
Nov 12, 2025
31.000
31.040
30.000
30.400
29.827
25,435,858
Nov 11, 2025
32.000
32.100
30.780
31.100
30.514
16,805,935
Nov 10, 2025
31.600
31.960
31.200
31.800
31.201
12,014,991
Nov 7, 2025
31.820
31.940
31.220
31.500
30.906
18,331,336
Nov 6, 2025
31.600
32.600
31.020
32.420
31.809
28,318,474
Nov 5, 2025
31.620
31.960
31.120
31.400
30.808
23,196,289
Nov 4, 2025
32.940
33.340
32.100
32.300
31.691
14,522,300
Nov 3, 2025
32.900
33.000
31.820
32.700
32.084
21,547,430
Oct 31, 2025
35.000
35.000
32.700
32.900
32.280
50,136,339
Oct 30, 2025
37.040
37.300
34.400
35.060
34.399
99,823,226
