0763.HK Historical Prices | ZTE Stock

Dow

0.05% Nasdaq

0.01%

ZTE Corp. (0763.HK)

-HKSE

13.34 0.28(2.06%) 3:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 9, 2005	17.82	18.21	17.79	17.98	5,474,900	11.02
Mar 8, 2005	17.92	17.98	17.56	17.72	2,969,900	10.86
Mar 7, 2005	18.14	18.27	17.66	17.79	2,003,600	10.90
Mar 4, 2005	18.59	18.59	17.92	18.11	5,257,800	11.10
Mar 3, 2005	18.59	18.65	17.98	18.37	3,591,200	11.25
Mar 2, 2005	18.65	19.17	18.21	18.40	4,134,900	11.27
Mar 1, 2005	18.37	18.62	18.14	18.59	2,985,500	11.39
Feb 28, 2005	17.69	18.40	17.69	18.37	5,207,200	11.25
Feb 25, 2005	17.69	17.76	17.56	17.69	1,567,100	10.84
Feb 24, 2005	17.31	17.66	17.31	17.63	1,603,900	10.80
Feb 23, 2005	17.47	17.47	17.28	17.37	1,241,600	10.64
Feb 22, 2005	17.40	17.47	17.34	17.47	1,130,600	10.70
Feb 21, 2005	17.21	17.47	17.15	17.44	1,150,000	10.68
Feb 18, 2005	17.44	17.44	16.92	17.15	2,057,300	10.51
Feb 17, 2005	17.76	17.76	17.37	17.44	1,871,600	10.68
Feb 16, 2005	17.44	17.69	17.21	17.66	4,107,700	10.82
Feb 15, 2005	16.83	17.40	16.70	17.37	4,095,600	10.64
Feb 14, 2005	16.35	16.67	16.19	16.63	3,274,100	10.19
Feb 8, 2005	16.06	16.22	16.06	16.19	453,000	9.92
Feb 7, 2005	16.03	16.09	15.99	16.06	782,100	9.84
Feb 4, 2005	16.03	16.15	15.93	16.03	1,724,700	9.82
Feb 3, 2005	16.12	16.19	15.83	15.90	963,100	9.74
Feb 2, 2005	16.03	16.12	15.93	16.12	631,800	9.88
Feb 1, 2005	16.09	16.12	15.80	15.90	1,041,400	9.74
Jan 31, 2005	15.87	16.12	15.87	16.12	1,199,000	9.88
Jan 28, 2005	15.99	15.99	15.80	15.90	858,900	9.74
Jan 27, 2005	16.19	16.19	15.96	15.96	324,400	9.78
Jan 26, 2005	16.28	16.31	15.99	15.99	1,267,000	9.80
Jan 25, 2005	16.35	16.35	16.06	16.25	1,889,200	9.96
Jan 24, 2005	15.77	16.38	15.77	16.35	1,579,000	10.02
Jan 21, 2005	15.90	15.96	15.74	15.74	1,315,500	9.64
Jan 20, 2005	16.22	16.22	15.90	15.93	1,009,900	9.76
Jan 19, 2005	16.67	16.67	16.25	16.41	914,400	10.06
Jan 18, 2005	16.35	16.51	15.96	16.47	2,182,700	10.09
Jan 17, 2005	15.77	16.41	15.77	16.41	6,287,400	10.06
Jan 14, 2005	15.54	16.03	15.51	15.61	7,459,400	9.56
Jan 13, 2005	15.32	15.64	15.29	15.58	6,339,600	9.54
Jan 12, 2005	15.51	15.51	14.84	15.16	3,618,200	9.29
Jan 11, 2005	15.54	15.77	15.48	15.51	3,586,100	9.51
Jan 10, 2005	15.54	15.61	15.48	15.48	6,230,600	9.49
Jan 7, 2005	15.54	16.03	15.45	15.48	1,830,300	9.49
Jan 6, 2005	15.51	15.58	15.48	15.54	832,800	9.53
Jan 5, 2005	15.90	15.90	15.45	15.58	2,157,300	9.54
Jan 4, 2005	16.06	16.09	15.90	15.90	743,000	9.74
Jan 3, 2005	16.12	16.12	16.03	16.09	437,700	9.86
Dec 31, 2004	16.03	16.15	15.87	16.12	352,800	9.88
Dec 30, 2004	16.19	16.19	15.71	15.96	2,138,400	9.78
Dec 29, 2004	16.22	16.28	16.09	16.19	1,550,600	9.92
Dec 28, 2004	16.54	16.54	16.12	16.15	1,384,000	9.90
Dec 24, 2004	16.31	16.31	16.22	16.31	1,171,200	10.00
Dec 23, 2004	16.35	16.35	16.09	16.28	1,749,300	9.98
Dec 22, 2004	16.41	16.41	15.90	16.12	4,938,600	9.88
Dec 21, 2004	16.73	16.83	16.28	16.41	3,864,700	10.06
Dec 20, 2004	16.70	16.92	16.70	16.79	3,079,100	10.29
Dec 17, 2004	17.21	17.21	16.63	16.92	6,369,600	10.37
Dec 16, 2004	16.57	17.50	16.51	17.24	16,222,400	10.57
Dec 15, 2004	15.90	16.63	15.90	16.63	20,807,500	10.19
Dec 14, 2004	15.45	15.90	15.42	15.90	11,743,200	9.74
Dec 13, 2004	15.35	15.48	15.32	15.38	11,771,100	9.43
Dec 10, 2004	15.58	15.77	15.19	15.45	19,186,300	9.47
Dec 9, 2004	15.58	16.03	14.74	15.64	139,648,000	9.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On 0763.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ZTE Corp. (0763.HK)