HKSE - Delayed Quote HKD

ZTE Corporation (0763.HK)

17.180 +1.020 (+6.31%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.280 17.260 16.260 17.180 17.180 26,021,815
Apr 25, 2024 16.240 16.420 16.020 16.160 16.160 10,538,905
Apr 24, 2024 15.900 16.360 15.760 16.240 16.240 13,383,152
Apr 23, 2024 15.820 15.960 15.660 15.800 15.800 8,255,953
Apr 22, 2024 15.660 15.720 15.240 15.640 15.640 7,035,095
Apr 19, 2024 15.920 15.920 15.240 15.640 15.640 9,177,490
Apr 18, 2024 15.940 16.140 15.700 15.900 15.900 7,693,070
Apr 17, 2024 15.220 16.000 15.200 15.920 15.920 11,024,398
Apr 16, 2024 15.880 15.880 15.100 15.140 15.140 11,056,447
Apr 15, 2024 15.500 16.200 15.440 15.840 15.840 11,116,116
Apr 12, 2024 15.700 15.900 15.520 15.580 15.580 7,429,439
Apr 11, 2024 15.420 15.940 15.320 15.580 15.580 7,704,938
Apr 10, 2024 15.580 15.600 15.340 15.520 15.520 7,767,237
Apr 9, 2024 15.240 15.620 15.200 15.480 15.480 7,063,279
Apr 8, 2024 15.080 15.400 14.980 15.120 15.120 7,070,368
Apr 5, 2024 15.300 15.300 14.660 14.860 14.860 4,180,739
Apr 3, 2024 15.520 15.680 15.280 15.320 15.320 7,918,249
Apr 2, 2024 15.900 16.000 15.520 15.600 15.600 9,679,630
Mar 28, 2024 15.000 15.700 14.980 15.600 15.600 14,668,286
Mar 27, 2024 15.520 15.520 14.980 15.000 15.000 11,515,080
Mar 26, 2024 15.700 15.800 15.300 15.520 15.520 11,795,329
Mar 25, 2024 15.920 16.100 15.660 15.740 15.740 5,962,400
Mar 22, 2024 16.280 16.280 15.740 15.920 15.920 9,590,172
Mar 21, 2024 16.600 16.720 16.260 16.280 16.280 8,354,570
Mar 20, 2024 16.520 16.560 16.060 16.360 16.360 16,749,004
Mar 19, 2024 17.120 17.120 16.360 16.400 16.400 16,686,727
Mar 18, 2024 17.200 17.400 17.060 17.120 17.120 13,250,377
Mar 15, 2024 17.100 17.320 16.820 17.120 17.120 13,782,579
Mar 14, 2024 17.500 17.740 17.020 17.360 17.360 13,192,201
Mar 13, 2024 17.860 18.100 17.520 17.580 17.580 18,740,607
Mar 12, 2024 17.680 17.780 17.240 17.580 17.580 21,172,171
Mar 11, 2024 17.920 17.920 17.320 17.700 17.700 19,191,426
Mar 8, 2024 16.800 17.960 16.660 17.920 17.920 25,122,560
Mar 7, 2024 17.160 17.340 16.540 16.660 16.660 16,605,489
Mar 6, 2024 16.800 17.480 16.700 17.160 17.160 17,167,224
Mar 5, 2024 17.400 17.460 16.620 16.800 16.800 24,441,827
Mar 4, 2024 18.360 18.380 17.320 17.560 17.560 30,087,917
Mar 1, 2024 17.860 18.200 17.300 17.600 17.600 30,483,315
Feb 29, 2024 16.480 17.940 16.480 17.660 17.660 59,635,779
Feb 28, 2024 17.860 17.880 16.340 16.500 16.500 36,824,970
Feb 27, 2024 15.920 17.680 15.660 17.540 17.540 62,061,519
Feb 26, 2024 16.060 16.280 15.860 15.860 15.860 9,458,787
Feb 23, 2024 16.080 16.400 15.800 15.920 15.920 10,771,358
Feb 22, 2024 15.440 16.300 15.440 15.920 15.920 18,109,214
Feb 21, 2024 14.660 15.400 14.540 15.200 15.200 8,262,290
Feb 20, 2024 15.000 15.040 14.640 14.800 14.800 3,099,936
Feb 19, 2024 14.960 15.200 14.620 14.940 14.940 6,974,186
Feb 16, 2024 14.040 14.940 14.000 14.860 14.860 2,824,759
Feb 15, 2024 14.000 14.300 13.900 14.200 14.200 1,189,705
Feb 14, 2024 14.300 14.300 13.780 14.160 14.160 1,290,603
Feb 9, 2024 14.300 14.300 14.300 14.300 14.300 -
Feb 8, 2024 14.200 14.900 14.080 14.700 14.700 9,008,902
Feb 7, 2024 14.460 14.660 14.020 14.100 14.100 4,559,481
Feb 6, 2024 13.680 14.380 13.560 14.340 14.340 6,456,094
Feb 5, 2024 13.580 13.900 13.320 13.600 13.600 4,749,495
Feb 2, 2024 13.980 14.060 13.360 13.620 13.620 5,083,058
Feb 1, 2024 13.640 14.040 13.340 13.820 13.820 4,643,200
Jan 31, 2024 14.100 14.100 13.420 13.580 13.580 6,968,816
Jan 30, 2024 14.520 14.540 14.000 14.100 14.100 4,534,942
Jan 29, 2024 14.560 14.620 14.320 14.520 14.520 3,515,005
Jan 26, 2024 15.080 15.140 14.280 14.440 14.440 10,423,803
Jan 25, 2024 14.920 15.160 14.580 15.060 15.060 12,586,617
Jan 24, 2024 14.900 14.960 14.280 14.920 14.920 6,911,425
Jan 23, 2024 14.160 14.820 14.000 14.620 14.620 6,202,733
Jan 22, 2024 14.700 14.700 13.940 14.080 14.080 5,186,900
Jan 19, 2024 14.700 15.040 14.480 14.620 14.620 5,220,569
Jan 18, 2024 14.600 14.820 14.360 14.680 14.680 6,014,920
Jan 17, 2024 15.200 15.300 14.620 14.640 14.640 7,330,181
Jan 16, 2024 15.280 15.520 15.100 15.300 15.300 3,527,990
Jan 15, 2024 15.200 15.200 15.200 15.200 15.200 -
Jan 12, 2024 15.600 15.600 15.180 15.220 15.220 4,691,877
Jan 11, 2024 15.420 15.740 15.280 15.540 15.540 4,105,569
Jan 10, 2024 15.480 15.740 15.280 15.420 15.420 6,632,955
Jan 9, 2024 15.520 15.860 15.400 15.540 15.540 3,424,000
Jan 8, 2024 16.140 16.140 15.260 15.460 15.460 8,244,931
Jan 5, 2024 16.360 16.440 16.100 16.260 16.260 2,763,360
Jan 4, 2024 16.500 16.500 16.140 16.280 16.280 2,225,179
Jan 3, 2024 16.720 16.720 16.300 16.400 16.400 2,679,124
Jan 2, 2024 17.460 17.460 16.680 16.720 16.720 3,876,956
Dec 29, 2023 17.200 17.480 17.100 17.440 17.440 5,162,487
Dec 28, 2023 16.120 17.260 15.900 17.140 17.140 8,448,200
Dec 27, 2023 16.000 16.220 15.700 16.180 16.180 4,724,371
Dec 22, 2023 16.540 16.720 15.640 15.940 15.940 11,772,493
Dec 21, 2023 16.300 16.720 15.900 16.620 16.620 3,423,784
Dec 20, 2023 16.600 16.820 16.220 16.300 16.300 3,316,102
Dec 19, 2023 16.860 16.860 16.500 16.640 16.640 1,716,360
Dec 18, 2023 17.500 17.500 16.640 16.740 16.740 5,281,751
Dec 15, 2023 17.080 17.620 16.900 17.460 17.460 9,200,561
Dec 14, 2023 16.880 17.360 16.720 16.900 16.900 6,896,004
Dec 13, 2023 16.940 16.940 16.520 16.660 16.660 3,630,137
Dec 12, 2023 17.000 17.140 16.780 16.820 16.820 3,092,914
Dec 11, 2023 16.760 17.080 16.360 16.920 16.920 5,850,943
Dec 8, 2023 16.360 17.100 16.140 16.720 16.720 9,446,520
Dec 7, 2023 16.400 16.500 16.060 16.380 16.380 5,244,513
Dec 6, 2023 16.600 16.680 16.260 16.520 16.520 3,973,127
Dec 5, 2023 16.560 16.700 16.260 16.400 16.400 4,096,240
Dec 4, 2023 16.960 16.980 16.540 16.640 16.640 3,797,846
Dec 1, 2023 16.780 17.260 16.780 16.960 16.960 4,009,850
Nov 30, 2023 16.720 17.100 16.660 17.040 17.040 4,652,429
Nov 29, 2023 17.380 17.380 16.760 16.860 16.860 4,504,526
Nov 28, 2023 17.220 17.360 17.000 17.340 17.340 6,164,731
Nov 27, 2023 17.620 17.680 17.200 17.320 17.320 4,750,292
Nov 24, 2023 17.920 17.920 17.400 17.480 17.480 4,931,134
Nov 23, 2023 17.800 18.000 17.700 17.920 17.920 5,024,204
Nov 22, 2023 18.400 18.400 17.760 17.860 17.860 3,966,964
Nov 21, 2023 18.740 18.880 18.140 18.200 18.200 5,033,643
Nov 20, 2023 18.700 18.700 18.040 18.560 18.560 6,305,533
Nov 17, 2023 18.820 18.920 18.420 18.560 18.560 4,768,022
Nov 16, 2023 19.200 19.200 18.720 18.840 18.840 2,637,554
Nov 15, 2023 19.200 19.200 18.700 19.100 19.100 3,791,556
Nov 14, 2023 18.900 19.300 18.680 18.740 18.740 5,606,383
Nov 13, 2023 18.080 18.860 18.080 18.840 18.840 5,976,461
Nov 10, 2023 18.500 18.680 18.100 18.180 18.180 5,469,887
Nov 9, 2023 18.700 18.900 18.380 18.500 18.500 4,539,420
Nov 8, 2023 18.700 19.000 18.440 18.540 18.540 4,119,532
Nov 7, 2023 18.780 18.960 18.440 18.620 18.620 6,905,400
Nov 6, 2023 18.240 18.920 18.200 18.840 18.840 10,654,011
Nov 3, 2023 17.660 18.180 17.560 18.040 18.040 6,415,840
Nov 2, 2023 17.460 17.780 17.380 17.480 17.480 3,540,372
Nov 1, 2023 17.540 17.640 17.040 17.440 17.440 5,159,740
Oct 31, 2023 18.180 18.200 17.280 17.380 17.380 10,901,437
Oct 30, 2023 17.480 18.380 17.480 18.200 18.200 5,918,691
Oct 27, 2023 17.560 18.060 17.340 17.920 17.920 5,854,464
Oct 26, 2023 18.160 18.160 17.120 17.560 17.560 15,676,045
Oct 25, 2023 18.600 18.660 17.880 18.040 18.040 11,525,532
Oct 24, 2023 19.660 20.000 17.800 18.040 18.040 26,259,726
Oct 20, 2023 21.000 21.050 20.100 20.500 20.500 5,179,992
Oct 19, 2023 20.750 21.450 20.700 21.050 21.050 4,152,813
Oct 18, 2023 21.700 21.850 20.550 21.000 21.000 14,735,394
Oct 17, 2023 22.300 22.300 21.750 21.900 21.900 4,266,225
Oct 16, 2023 22.750 22.750 21.300 21.950 21.950 10,293,160
Oct 13, 2023 23.150 23.450 22.350 22.750 22.750 4,555,957
Oct 12, 2023 24.000 24.250 23.500 23.600 23.600 4,018,671
Oct 11, 2023 23.200 23.900 23.100 23.750 23.750 5,432,331
Oct 10, 2023 23.000 23.250 22.750 22.850 22.850 3,651,286
Oct 9, 2023 22.750 23.450 22.650 22.750 22.750 2,839,755
Oct 6, 2023 22.100 22.550 22.100 22.450 22.450 1,195,433
Oct 5, 2023 22.850 23.000 22.050 22.400 22.400 1,450,719
Oct 4, 2023 23.250 23.250 22.400 22.700 22.700 1,843,132
Oct 3, 2023 23.050 23.650 22.550 23.250 23.250 1,651,796
Sep 29, 2023 23.400 23.800 23.300 23.650 23.650 1,426,625
Sep 28, 2023 23.450 23.700 22.950 23.200 23.200 4,858,198
Sep 27, 2023 24.100 24.100 23.350 23.450 23.450 2,641,600
Sep 26, 2023 24.000 24.750 24.000 24.150 24.150 3,598,432
Sep 25, 2023 24.500 24.950 24.200 24.200 24.200 2,961,741
Sep 22, 2023 23.250 24.850 23.200 24.750 24.750 7,915,186
Sep 21, 2023 23.300 24.100 23.000 23.400 23.400 4,865,946
Sep 20, 2023 23.100 23.350 22.850 23.200 23.200 2,135,650
Sep 19, 2023 23.300 23.300 22.850 23.100 23.100 2,422,524
Sep 18, 2023 23.200 23.750 23.100 23.200 23.200 2,538,853
Sep 15, 2023 24.100 24.300 23.400 23.550 23.550 3,833,498
Sep 14, 2023 23.600 24.250 23.300 23.850 23.850 5,064,200
Sep 13, 2023 24.200 24.400 23.050 23.250 23.250 9,668,166
Sep 12, 2023 24.300 24.500 24.000 24.150 24.150 2,289,530
Sep 11, 2023 24.200 25.050 23.450 24.650 24.650 5,322,065
Sep 7, 2023 25.000 25.000 24.000 24.100 24.100 2,242,335
Sep 6, 2023 24.600 24.700 24.000 24.600 24.600 2,657,170
Sep 5, 2023 25.550 25.600 24.550 24.600 24.600 3,553,746
Sep 4, 2023 25.600 25.700 24.900 25.550 25.550 4,426,097
Aug 31, 2023 25.400 25.800 25.050 25.250 25.250 3,932,872
Aug 30, 2023 24.800 25.950 24.750 25.300 25.300 5,442,080
Aug 29, 2023 24.150 25.100 24.000 24.800 24.800 3,883,684
Aug 28, 2023 24.600 25.200 23.950 24.150 24.150 4,990,108
Aug 25, 2023 24.700 24.800 23.700 23.750 23.750 5,998,122
Aug 24, 2023 25.050 25.700 24.750 25.100 25.100 8,078,902
Aug 23, 2023 25.400 25.600 24.500 24.750 24.750 5,275,820
Aug 22, 2023 24.450 25.600 24.100 25.400 25.400 11,021,098
Aug 21, 2023 24.700 24.800 24.050 24.350 24.350 6,346,365
Aug 18, 2023 25.200 25.500 24.300 24.650 24.650 5,854,725
Aug 17, 2023 25.200 25.700 24.400 25.550 25.550 5,147,712
Aug 16, 2023 25.550 25.700 24.450 25.250 25.250 7,047,437
Aug 15, 2023 25.850 26.450 25.500 26.050 26.050 4,015,264
Aug 14, 2023 25.100 25.850 24.750 25.800 25.800 4,686,864
Aug 11, 2023 26.100 26.500 25.150 25.550 25.550 10,067,267
Aug 10, 2023 26.400 26.600 26.000 26.350 26.350 4,288,286
Aug 9, 2023 26.550 26.950 25.800 26.400 26.400 6,908,766
Aug 8, 2023 26.700 27.800 26.450 26.750 26.750 9,464,714
Aug 7, 2023 28.850 29.600 25.500 26.950 26.950 23,429,443
Aug 4, 2023 27.700 28.900 27.600 28.600 28.600 4,127,599
Aug 3, 2023 28.400 28.700 27.500 27.700 27.700 11,633,715
Aug 2, 2023 28.500 29.300 28.300 28.500 28.500 4,782,266
Aug 1, 2023 28.150 28.850 28.000 28.500 28.500 7,187,272
Jul 31, 2023 29.250 29.250 28.200 28.400 28.400 7,270,474
Jul 28, 2023 27.850 29.100 27.850 29.000 29.000 6,121,437
Jul 27, 2023 27.800 28.350 27.300 28.150 28.150 5,479,572
Jul 26, 2023 29.200 29.700 27.600 27.850 27.850 13,715,257
Jul 25, 2023 30.450 30.700 29.200 29.250 29.250 5,620,632
Jul 24, 2023 29.450 30.550 29.050 29.500 29.500 5,992,093
Jul 21, 2023 29.150 29.500 28.800 29.450 29.450 3,781,780
Jul 20, 2023 29.850 30.250 28.750 29.150 29.150 7,821,561
Jul 19, 2023 30.000 30.300 29.700 30.200 30.200 3,398,246
Jul 18, 2023 31.300 31.400 30.050 30.250 30.250 5,532,461
Jul 14, 2023 30.200 31.700 30.100 31.300 31.300 8,008,231
Jul 13, 2023 29.550 30.150 28.850 30.050 30.050 7,119,852
Jul 12, 2023 30.550 30.600 28.800 29.300 29.300 8,145,592
Jul 11, 2023 29.900 31.100 29.550 30.600 30.600 5,798,769
Jul 10, 2023 30.250 30.800 28.950 29.650 29.650 5,950,924
Jul 7, 2023 30.350 30.700 29.300 30.300 30.300 10,983,122
Jul 6, 2023 31.150 31.400 30.300 30.500 30.500 7,079,355
Jul 5, 2023 31.700 32.200 30.800 31.150 31.150 5,202,400
Jul 4, 2023 31.700 32.200 31.300 31.950 31.950 4,261,303
Jul 3, 2023 31.400 32.300 30.850 31.700 31.700 7,128,296
Jun 30, 2023 31.450 32.150 30.950 31.400 31.400 8,558,460
Jun 29, 2023 29.200 32.100 29.100 31.400 31.400 13,683,457
Jun 28, 2023 31.100 31.600 28.350 29.200 29.200 20,819,921
Jun 27, 2023 29.200 31.300 29.050 31.050 31.050 9,029,257
Jun 26, 2023 29.500 30.300 29.000 29.200 29.200 10,868,039
Jun 23, 2023 29.800 29.800 28.400 29.200 29.200 4,284,413
Jun 21, 2023 31.200 31.250 29.550 30.100 30.100 12,134,407
Jun 20, 2023 28.300 31.350 28.300 30.950 30.950 29,204,393
Jun 19, 2023 27.900 28.650 27.250 28.500 28.500 12,122,204
Jun 16, 2023 26.600 28.100 26.550 27.950 27.950 13,734,768
Jun 15, 2023 25.900 27.800 25.900 26.600 26.600 18,602,015
Jun 14, 2023 25.900 25.900 25.350 25.700 25.700 3,307,001
Jun 13, 2023 25.550 25.850 25.000 25.400 25.400 5,292,112
Jun 12, 2023 25.450 26.000 25.100 25.550 25.550 5,442,520
Jun 9, 2023 24.600 25.550 24.600 25.450 25.450 7,002,800
Jun 8, 2023 24.800 24.800 24.100 24.650 24.650 3,485,224
Jun 7, 2023 24.300 24.750 24.050 24.550 24.550 4,721,244
Jun 6, 2023 24.550 24.950 23.900 24.250 24.250 4,950,268
Jun 5, 2023 24.800 25.100 24.100 24.400 24.400 4,846,940
Jun 2, 2023 24.750 24.850 24.050 24.550 24.550 5,692,318
Jun 1, 2023 23.800 24.950 23.650 24.450 24.450 5,827,898
May 31, 2023 24.250 24.550 23.600 24.050 24.050 9,388,090
May 30, 2023 23.500 24.350 23.400 24.250 24.250 5,587,795
May 29, 2023 23.300 24.500 23.300 23.700 23.700 12,572,840
May 25, 2023 22.100 23.600 22.100 22.750 22.750 9,082,614
May 24, 2023 22.800 22.800 21.600 22.100 22.100 16,169,488
May 23, 2023 23.300 23.300 22.400 22.650 22.650 2,986,401
May 22, 2023 23.100 23.650 22.900 23.050 23.050 3,260,542
May 19, 2023 23.250 23.500 23.000 23.100 23.100 2,435,002
May 18, 2023 22.500 23.650 22.500 23.200 23.200 8,620,040
May 17, 2023 22.500 22.800 22.050 22.200 22.200 2,599,299
May 16, 2023 22.650 22.900 22.300 22.500 22.500 3,874,190
May 15, 2023 21.800 22.600 21.450 22.450 22.450 10,680,348
May 12, 2023 22.700 22.950 22.000 22.450 22.450 6,057,443
May 11, 2023 22.950 23.150 22.400 22.850 22.850 5,129,712
May 10, 2023 23.500 23.750 22.550 23.000 23.000 10,558,109
May 9, 2023 24.200 24.250 23.450 23.600 23.600 8,548,895
May 8, 2023 23.500 24.200 23.500 24.150 24.150 7,014,162
May 5, 2023 23.900 24.150 23.050 23.700 23.700 12,760,080
May 4, 2023 24.850 24.950 23.600 23.900 23.900 12,159,114
May 3, 2023 24.700 24.900 24.300 24.850 24.850 761,757
May 2, 2023 25.150 25.350 24.700 24.900 24.900 1,762,222
Apr 28, 2023 24.650 25.950 24.500 25.200 25.200 7,804,305
Apr 27, 2023 25.000 25.000 23.950 24.700 24.700 7,333,560
Apr 26, 2023 25.500 25.500 24.300 24.850 24.850 9,902,940

Related Tickers

2038.HK FIH Mobile Limited
0.850
+10.39%
 
2018.HK AAC Technologies Holdings Inc.
25.600
+4.28%
 
2342.HK Comba Telecom Systems Holdings Limited
0.540
+8.00%
 
0947.HK MOBI Development Co., Ltd.
0.146
+0.69%
 
0303.HK Vtech Holdings Limited
44.950
+1.47%
 
1523.HK Plover Bay Technologies Limited
2.860
+0.35%
 
002161.SZ Invengo Information Technology Co.,Ltd.
4.8500
+9.98%
 
8427.HK SK Target Group Limited
0.120
+20.00%
 
1617.HK Nanfang Communication Holdings Limited
0.090
0.00%
 
6869.HK Yangtze Optical Fibre And Cable Joint Stock Limited Company
9.270
+3.46%