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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.3	27.02	27.02	27.3	26.64	3.54M
February 16, 2026	27.8	27.32	27.32	27.8	26.6	2.01M
February 13, 2026	27.4	27.68	27.68	27.94	27	8.21M
February 12, 2026	27.34	27.56	27.56	27.72	27.22	7.93M
February 11, 2026	27.62	27.38	27.38	27.9	27.3	6.95M
February 10, 2026	27.32	27.42	27.42	27.7	27.08	10.31M
February 09, 2026	26.86	27.06	27.06	27.44	26.7	13.7M
February 06, 2026	26.5	26.4	26.4	26.88	26.22	9.67M
February 05, 2026	26.8	26.78	26.78	26.96	26.28	11.8M
February 04, 2026	27.56	26.88	26.88	27.56	26.58	15.65M
February 03, 2026	27.6	27.58	27.58	27.76	26.88	7.17M
February 02, 2026	28.22	27.32	27.32	28.3	26.88	21.52M
January 30, 2026	28.92	28.34	28.34	28.92	27.9	12.9M
January 29, 2026	29	28.92	28.92	29.72	28.4	19.38M
January 28, 2026	29.38	29.04	29.04	29.58	28.78	12.46M
January 27, 2026	28.66	29.16	29.16	29.26	28.1	13.17M
January 26, 2026	29.22	28.56	28.56	29.26	28.36	13.03M
January 23, 2026	29.3	29.14	29.14	29.3	28.66	10.43M
January 22, 2026	29.8	29.3	29.3	29.96	29.08	11.93M
January 21, 2026	28.02	29.4	29.4	29.6	28.02	18.47M
January 20, 2026	29.08	28.3	28.3	29.1	28.12	16.46M
January 19, 2026	29.32	29.1	29.1	29.38	28.7	8.7M
January 16, 2026	29.18	29.34	29.34	29.64	29.04	12.49M
January 15, 2026	29.1	29.18	29.18	29.44	28.68	14.11M
January 14, 2026	29.34	29.36	29.36	29.84	28.9	20.81M
January 13, 2026	30.7	29.26	29.26	30.82	28.74	29.45M
January 12, 2026	29.2	30.38	30.38	30.86	28.84	37.93M
January 09, 2026	29.1	29.02	29.02	29.48	28.52	16.33M
January 08, 2026	28	29.1	29.1	29.7	27.84	34.71M
January 07, 2026	28.42	28.08	28.08	28.5	27.72	13.96M
January 06, 2026	28	28.46	28.46	28.58	27.6	20.22M
January 05, 2026	27.46	27.76	27.76	27.9	27.24	17.51M
January 02, 2026	27.14	27.6	27.6	27.98	26.8	4.63M
December 31, 2025	26.66	27.14	27.14	27.48	26.6	19.67M
December 30, 2025	26.88	26.48	26.48	26.88	26.24	24.82M
December 29, 2025	28.12	26.78	26.78	28.14	26.5	32.92M
December 24, 2025	27.48	27.8	27.8	28.16	27.48	8.6M
December 23, 2025	27.7	27.72	27.72	27.86	27.08	16.26M
December 22, 2025	27.32	27.54	27.54	27.72	27.26	13.84M
December 19, 2025	27.1	27.08	27.08	27.4	26.96	13.44M
December 18, 2025	27.06	26.94	26.94	27.4	26.74	12.47M
December 17, 2025	26.88	27.32	27.32	27.4	26.58	18.22M
December 16, 2025	27.8	26.54	26.54	27.92	26.42	23.74M
December 15, 2025	28.38	27.82	27.82	28.44	27.7	13.92M
December 12, 2025	27	28.32	28.32	28.98	26.9	48.13M
December 11, 2025	30.72	27.5	27.5	30.72	27.34	106.39M
December 10, 2025	32.3	31.64	31.64	32.32	30.82	20.3M
December 09, 2025	32.1	32.06	32.06	33.16	31.9	17.2M
December 08, 2025	32.42	32.24	32.24	32.84	32	25.09M
December 05, 2025	32.9	32.38	32.38	33.18	32.08	16.23M
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

ZTE Corporation (0763.HK) HKSE