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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	31.5	32.22	32.22	32.6	31	38.8M
September 04, 2025	32.66	31.24	31.24	33	30.7	46.38M
September 03, 2025	33.76	32.66	32.66	33.96	32.34	37.4M
September 02, 2025	36.88	33.4	33.4	36.88	32.98	59.81M
September 01, 2025	35.92	36.22	36.22	37	35.02	51.28M
August 29, 2025	38.4	35.02	35.02	38.4	34.6	70.45M
August 28, 2025	35.12	38.6	38.6	38.62	35.12	75.14M
August 27, 2025	35.5	35.2	35.2	37.04	34.9	57.34M
August 26, 2025	37.02	34.94	34.94	37.02	34.76	63.28M
August 25, 2025	37.5	37.1	37.1	38.8	35.9	95.2M
August 22, 2025	32.98	36.06	36.06	36.1	31.56	147.72M
August 21, 2025	31	31.32	31.32	34.1	30.8	163.48M
August 20, 2025	28.6	29.72	29.72	30.3	28.24	64.65M
August 19, 2025	29	28.64	28.64	29.58	28.52	29.51M
August 18, 2025	27.02	28.8	28.8	29.68	27.02	81.96M
August 15, 2025	26.14	26.86	26.86	26.86	26.04	12.74M
August 14, 2025	26.92	26.38	26.38	27	26.24	17.41M
August 13, 2025	25.8	26.88	26.88	26.94	25.8	29.8M
August 12, 2025	24.9	25.76	25.76	25.8	24.84	18.13M
August 11, 2025	24.58	24.94	24.94	25.04	24.5	7.25M
August 08, 2025	25.24	24.56	24.56	25.24	24.52	9.3M
August 07, 2025	25.5	25.08	25.08	25.74	24.96	12.08M
August 06, 2025	25.8	25.32	25.32	26.2	25.28	14.19M
August 05, 2025	24.82	25.82	25.82	25.82	24.82	15.09M
August 04, 2025	24.4	24.78	24.78	24.8	24.2	7.35M
August 01, 2025	24.9	24.35	24.35	25.1	24.15	14.11M
July 31, 2025	25.15	24.9	24.9	26.1	24.9	20.28M
July 30, 2025	25.8	25.35	25.35	25.8	25.1	12.47M
July 29, 2025	25.35	25.8	25.8	26.2	24.55	41.86M
July 28, 2025	26.55	26.1	26.1	26.55	26.05	9.72M
July 25, 2025	26.35	26.45	26.45	26.55	25.9	9.55M
July 24, 2025	25.9	26.3	26.3	26.55	25.7	15.88M
July 23, 2025	25.6	25.9	25.9	25.95	25.3	14.07M

ZTE Corporation (0763.HK) HKSE