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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ZTE Corporation (0763.HK) HKSE