Dow Up0.00% Nasdaq Up0.09%

More On 0763.HK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


ZTE Corp. (0763.HK)

-HKSE
18.56 Down 0.14(0.75%) Nov 28, 2:59AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 16, 200524.4024.4023.9523.951,637,50014.65
Jun 15, 200524.4524.4524.0024.10653,10014.74
Jun 14, 200524.4524.4524.1524.251,600,50014.83
Jun 13, 200524.7524.7524.1524.15762,80014.77
Jun 10, 200523.9524.8023.9524.451,904,70014.96
Jun 9, 200524.4524.5523.8023.801,857,00014.56
Jun 8, 200523.7024.7523.7024.354,532,50014.89
Jun 7, 200523.9523.9523.3023.652,839,20014.47
Jun 6, 200524.5024.5023.5023.853,583,90014.59
Jun 3, 200524.3024.3024.3024.30014.86
Jun 2, 200523.5024.5523.5024.258,180,60014.83
Jun 1, 200523.6523.6523.2023.503,326,50014.37
May 31, 200523.7023.8523.4523.553,145,20014.40
May 30, 200524.1024.1023.4523.601,636,70014.44
May 27, 200522.5024.3022.5024.157,156,00014.77
May 26, 200522.4022.6522.0022.502,958,80013.76
May 25, 200522.9023.1521.9021.902,030,20013.40
May 24, 200522.2023.0022.2022.903,384,00014.01
May 23, 200521.9022.0521.6522.051,095,40013.49
May 20, 200522.0022.0521.6521.85931,00013.36
May 19, 200520.6521.9020.6521.652,671,80013.24
May 18, 200520.9021.1020.4020.602,023,90012.60
May 17, 200521.3521.4020.6520.951,532,50012.81
May 13, 200521.2021.3020.7021.252,928,10013.00
May 12, 200521.4021.5020.7521.203,632,90012.97
May 11, 200522.1522.1521.3521.402,266,20013.09
May 10, 200522.7522.7522.0522.102,467,60013.52
May 9, 200523.1023.1522.4022.701,167,10013.88
May 6, 200523.3023.3022.9022.901,445,40014.01
May 5, 200523.4523.5023.3523.401,377,10014.31
May 4, 200523.0523.6022.9023.201,842,90014.19
May 3, 200522.4023.1522.4023.102,634,50014.13
Apr 29, 200522.4522.4522.0522.351,092,30013.67
Apr 28, 200522.3522.5522.1522.451,486,60013.73
Apr 27, 200522.9522.9522.3022.403,527,40013.70
Apr 26, 200523.5523.6022.8023.051,826,60014.10
Apr 25, 200523.2023.5522.5023.352,650,70014.28
Apr 22, 200522.3023.3022.1023.156,005,20014.16
Apr 21, 200521.4522.0520.7021.905,710,20013.40
Apr 20, 200522.9022.9021.4021.553,612,00013.18
Apr 19, 200522.5023.0022.5022.752,002,10013.92
Apr 18, 200523.1523.1522.3522.552,228,90013.79
Apr 15, 200523.7023.7523.2523.451,845,90014.34
Apr 14, 200524.0024.0523.6523.901,192,70014.62
Apr 13, 200524.3024.3023.9024.001,996,40014.68
Apr 12, 200524.3024.3023.7023.902,439,50014.62
Apr 11, 200525.7525.7523.9524.306,245,30014.86
Apr 8, 200525.9526.0025.6525.801,744,70015.78
Apr 7, 200526.1526.4525.7025.851,357,80015.81
Apr 6, 200526.1026.3026.0526.202,856,90016.03
Apr 4, 200526.0026.0025.7025.95802,40015.87
Apr 1, 200525.6026.1525.4026.001,089,80015.90
Mar 31, 200525.7525.9025.4025.80806,20015.78
Mar 30, 200526.0026.1525.4525.601,073,20015.66
Mar 29, 200525.8026.2025.5026.201,277,30016.03
Mar 24, 200525.3525.9525.3525.901,206,10015.84
Mar 23, 200525.7525.9525.2025.451,644,50015.57
Mar 22, 200526.5026.5025.8526.001,305,00015.90
Mar 21, 200526.2526.6526.2526.60861,90016.27
Mar 18, 200526.8026.8026.1526.152,347,10015.99
Mar 17, 200527.1027.1026.7026.801,110,40016.39
Mar 16, 200526.5027.3526.2527.152,009,50016.61
Mar 15, 200527.7528.0026.3526.405,482,70016.15
Mar 14, 200527.8028.4027.4027.702,686,90016.94
Mar 11, 200526.9027.9026.5027.807,489,80017.00
Mar 10, 200527.9527.9526.5526.704,260,30016.33
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in HKD.