Canada markets closed

ZTE Corporation (0763.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
17.040+0.020 (+0.12%)
At close: 04:08PM HKT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202417.08017.22016.90017.04017.0407,598,532
Apr 29, 202417.30017.52016.94017.02017.02016,284,258
Apr 26, 202416.28017.26016.26017.18017.18026,021,815
Apr 25, 202416.24016.42016.02016.16016.16010,538,905
Apr 24, 202415.90016.36015.76016.24016.24013,383,152
Apr 23, 202415.82015.96015.66015.80015.8008,255,953
Apr 22, 202415.66015.72015.24015.64015.6407,035,095
Apr 19, 202415.92015.92015.24015.64015.6409,177,490
Apr 18, 202415.94016.14015.70015.90015.9007,693,070
Apr 17, 202415.22016.00015.20015.92015.92011,024,398
Apr 16, 202415.88015.88015.10015.14015.14011,056,447
Apr 15, 202415.50016.20015.44015.84015.84011,116,116
Apr 12, 202415.70015.90015.52015.58015.5807,429,439
Apr 11, 202415.42015.94015.32015.58015.5807,704,938
Apr 10, 202415.58015.60015.34015.52015.5207,767,237
Apr 09, 202415.24015.62015.20015.48015.4807,063,279
Apr 08, 202415.08015.40014.98015.12015.1207,070,368
Apr 05, 202415.30015.30014.66014.86014.8604,180,739
Apr 03, 202415.52015.68015.28015.32015.3207,918,249
Apr 02, 202415.90016.00015.52015.60015.6009,679,630
Mar 28, 202415.00015.70014.98015.60015.60014,668,286
Mar 27, 202415.52015.52014.98015.00015.00011,515,080
Mar 26, 202415.70015.80015.30015.52015.52011,795,329
Mar 25, 202415.92016.10015.66015.74015.7405,962,400
Mar 22, 202416.28016.28015.74015.92015.9209,590,172
Mar 21, 202416.60016.72016.26016.28016.2808,354,570
Mar 20, 202416.52016.56016.06016.36016.36016,749,004
Mar 19, 202417.12017.12016.36016.40016.40016,686,727
Mar 18, 202417.20017.40017.06017.12017.12013,250,377
Mar 15, 202417.10017.32016.82017.12017.12013,782,579
Mar 14, 202417.50017.74017.02017.36017.36013,192,201
Mar 13, 202417.86018.10017.52017.58017.58018,740,607
Mar 12, 202417.68017.78017.24017.58017.58021,172,171
Mar 11, 202417.92017.92017.32017.70017.70019,191,426
Mar 08, 202416.80017.96016.66017.92017.92025,122,560
Mar 07, 202417.16017.34016.54016.66016.66016,605,489
Mar 06, 202416.80017.48016.70017.16017.16017,167,224
Mar 05, 202417.40017.46016.62016.80016.80024,441,827
Mar 04, 202418.36018.38017.32017.56017.56030,087,917
Mar 01, 202417.86018.20017.30017.60017.60030,483,315
Feb 29, 202416.48017.94016.48017.66017.66059,635,779
Feb 28, 202417.86017.88016.34016.50016.50036,824,970
Feb 27, 202415.92017.68015.66017.54017.54062,061,519
Feb 26, 202416.06016.28015.86015.86015.8609,458,787
Feb 23, 202416.08016.40015.80015.92015.92010,771,358
Feb 22, 202415.44016.30015.44015.92015.92018,109,214
Feb 21, 202414.66015.40014.54015.20015.2008,262,290
Feb 20, 202415.00015.04014.64014.80014.8003,099,936
Feb 19, 202414.96015.20014.62014.94014.9406,974,186
Feb 16, 202414.04014.94014.00014.86014.8602,824,759
Feb 15, 202414.00014.30013.90014.20014.2001,189,705
Feb 14, 202414.30014.30013.78014.16014.1601,290,603
Feb 09, 202414.30014.30014.30014.30014.300-
Feb 08, 202414.20014.90014.08014.70014.7009,008,902
Feb 07, 202414.46014.66014.02014.10014.1004,559,481
Feb 06, 202413.68014.38013.56014.34014.3406,456,094
Feb 05, 202413.58013.90013.32013.60013.6004,749,495
Feb 02, 202413.98014.06013.36013.62013.6205,083,058
Feb 01, 202413.64014.04013.34013.82013.8204,643,200
Jan 31, 202414.10014.10013.42013.58013.5806,968,816
Jan 30, 202414.52014.54014.00014.10014.1004,534,942
Jan 29, 202414.56014.62014.32014.52014.5203,515,005
Jan 26, 202415.08015.14014.28014.44014.44010,423,803
Jan 25, 202414.92015.16014.58015.06015.06012,586,617
Jan 24, 202414.90014.96014.28014.92014.9206,911,425
Jan 23, 202414.16014.82014.00014.62014.6206,202,733
Jan 22, 202414.70014.70013.94014.08014.0805,186,900
Jan 19, 202414.70015.04014.48014.62014.6205,220,569
Jan 18, 202414.60014.82014.36014.68014.6806,014,920
Jan 17, 202415.20015.30014.62014.64014.6407,330,181
Jan 16, 202415.28015.52015.10015.30015.3003,527,990
Jan 15, 202415.20015.20015.20015.20015.200-
Jan 12, 202415.60015.60015.18015.22015.2204,691,877
Jan 11, 202415.42015.74015.28015.54015.5404,105,569
Jan 10, 202415.48015.74015.28015.42015.4206,632,955
Jan 09, 202415.52015.86015.40015.54015.5403,424,000
Jan 08, 202416.14016.14015.26015.46015.4608,244,931
Jan 05, 202416.36016.44016.10016.26016.2602,763,360
Jan 04, 202416.50016.50016.14016.28016.2802,225,179
Jan 03, 202416.72016.72016.30016.40016.4002,679,124
Jan 02, 202417.46017.46016.68016.72016.7203,876,956
Dec 29, 202317.20017.48017.10017.44017.4405,162,487
Dec 28, 202316.12017.26015.90017.14017.1408,448,200
Dec 27, 202316.00016.22015.70016.18016.1804,724,371
Dec 22, 202316.54016.72015.64015.94015.94011,772,493
Dec 21, 202316.30016.72015.90016.62016.6203,423,784
Dec 20, 202316.60016.82016.22016.30016.3003,316,102
Dec 19, 202316.86016.86016.50016.64016.6401,716,360
Dec 18, 202317.50017.50016.64016.74016.7405,281,751
Dec 15, 202317.08017.62016.90017.46017.4609,200,561
Dec 14, 202316.88017.36016.72016.90016.9006,896,004
Dec 13, 202316.94016.94016.52016.66016.6603,630,137
Dec 12, 202317.00017.14016.78016.82016.8203,092,914
Dec 11, 202316.76017.08016.36016.92016.9205,850,943
Dec 08, 202316.36017.10016.14016.72016.7209,446,520
Dec 07, 202316.40016.50016.06016.38016.3805,244,513
Dec 06, 202316.60016.68016.26016.52016.5203,973,127
Dec 05, 202316.56016.70016.26016.40016.4004,096,240
Dec 04, 202316.96016.98016.54016.64016.6403,797,846
Dec 01, 202316.78017.26016.78016.96016.9604,009,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...