ZTE Corporation - 0763.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.4	32.72	32.72	33.22	32.36	16.88M
December 03, 2025	33.5	32.44	32.44	34.24	32.24	39.17M
December 02, 2025	36.1	33.86	33.86	36.2	33.2	72.68M
December 01, 2025	31.54	35.8	35.8	36	31.5	109.12M
November 28, 2025	32	31.42	31.42	32.28	31.12	11.45M
November 27, 2025	31.1	31.56	31.56	32.42	31.1	29.71M
November 26, 2025	30.16	30.94	30.94	31.4	29.84	27.3M
November 25, 2025	29.28	29.96	29.96	30.4	29.06	21.7M
November 24, 2025	28.64	28.9	28.9	29.06	28	14.33M
November 21, 2025	29	28.38	28.38	29.2	28.2	16.37M
November 20, 2025	30.12	29.6	29.6	30.42	29.18	11.94M
November 19, 2025	29.9	29.58	29.58	30.24	29.5	8.1M
November 18, 2025	29.68	29.8	29.8	30.42	29.54	11.59M
November 17, 2025	30.6	29.98	29.98	30.8	29.6	16.26M
November 14, 2025	30.52	30.56	30.56	31.22	30.4	14.26M
November 13, 2025	30.5	30.98	30.98	31.22	30.3	15.9M
November 12, 2025	31	30.4	30.4	31.04	30	25.45M
November 11, 2025	32	31.1	31.1	32.1	30.78	16.41M
November 10, 2025	31.6	31.8	31.8	31.96	31.2	12.02M
November 07, 2025	31.82	31.5	31.5	31.94	31.22	18.33M
November 06, 2025	31.6	32.42	32.42	32.6	31.02	28.02M
November 05, 2025	31.62	31.4	31.4	31.96	31.12	23.2M
November 04, 2025	32.94	32.3	32.3	33.34	32.1	14.52M
November 03, 2025	32.9	32.7	32.7	33	31.82	21.55M
October 31, 2025	35	32.86	32.86	35	32.7	49.32M
October 30, 2025	37.04	35.06	35.06	37.3	34.4	99.82M
October 28, 2025	41.52	39.56	39.56	41.52	39.14	49.51M
October 27, 2025	40.9	41.58	41.58	42.44	40.56	42.63M
October 24, 2025	38.74	40.38	40.38	40.52	38.54	35.62M
October 23, 2025	39.18	38.28	38.28	39.18	37.26	22.83M
October 22, 2025	40.26	39.28	39.28	40.26	38.32	28.76M
October 21, 2025	39.48	40.62	40.62	42.1	39.24	46.29M
October 20, 2025	38.5	39.16	39.16	39.94	38.06	47.32M
October 17, 2025	42.86	37.5	37.5	43	36.96	92.87M
October 16, 2025	40.96	43.02	43.02	44.8	40.68	64.75M
October 15, 2025	39.88	40.64	40.64	40.94	38.54	42.17M
October 14, 2025	44.02	39.2	39.2	46.46	39	98.11M
October 13, 2025	40.3	43.3	43.3	45.2	40.3	90.41M
October 10, 2025	41.82	42.06	42.06	43.88	40.86	104.77M
October 09, 2025	36.26	40.44	40.44	41.18	35.32	113.52M
October 08, 2025	36.04	35.98	35.98	36.26	34.92	8.04M
October 03, 2025	36.6	36.14	36.14	36.68	35.68	3.26M
October 02, 2025	35.68	36.7	36.7	37.08	35.2	11.6M
September 30, 2025	34.78	35.5	35.5	35.58	34.44	23.59M
September 29, 2025	33.78	34.54	34.54	34.7	33.14	18.45M
September 26, 2025	35.36	33.54	33.54	35.46	33.14	38.34M
September 25, 2025	33.88	35.4	35.4	36.08	33.52	43.24M
September 24, 2025	33.84	33.78	33.78	34.46	32.5	45.81M
September 23, 2025	35.66	33.84	33.84	35.84	33	32.71M
September 22, 2025	35.06	35.64	35.64	36.18	34.4	34.19M
September 19, 2025	35.44	34.98	34.98	36.2	34.58	26.35M
September 18, 2025	35	35.14	35.14	36.94	34.44	44.88M
September 17, 2025	34.72	35.04	35.04	35.7	34.4	25.04M
September 16, 2025	34.32	34.7	34.7	35.72	34.28	28.77M
September 15, 2025	34.9	34.5	34.5	34.9	33.86	19.42M
September 12, 2025	35.52	34.78	34.78	36.02	34.52	33.62M
September 11, 2025	33.1	34.98	34.98	35.3	32.26	50.11M
September 10, 2025	32.54	32.54	32.54	33.12	32.1	23.54M
September 09, 2025	33.28	32.54	32.54	33.3	32	21.59M
September 08, 2025	32.4	32.86	32.86	32.94	31.82	31.96M

ZTE Corporation (0763.HK) HKSE