U.S. Markets closed

ZTE (0763.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
18.400+0.70 (+3.95%)
At close: 4:08PM HKT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201717.8018.5017.8018.4018.4013,117,138
Jun 22, 201718.4018.7617.6817.7017.7015,733,156
Jun 21, 201717.5018.7817.4218.5018.5016,690,734
Jun 20, 201717.6018.2217.5017.6017.6015,685,356
Jun 19, 201717.1417.8617.1417.8017.808,395,258
Jun 16, 201717.0217.3417.0217.0617.065,648,034
Jun 15, 201717.3617.4016.9217.0017.006,899,337
Jun 14, 201717.1017.5017.0617.3617.366,032,379
Jun 13, 201716.9017.2616.7016.9816.985,615,855
Jun 12, 201717.1617.5216.7017.0017.008,895,852
Jun 09, 201717.5017.9017.0817.2617.2610,658,632
Jun 08, 201716.9017.6016.8017.4817.4813,774,677
Jun 07, 201716.2016.8816.0616.8616.8610,842,342
Jun 06, 201716.2216.3216.0416.1016.106,904,082
Jun 05, 201716.4416.5616.2016.2016.205,411,162
Jun 02, 201715.7616.5015.7616.4616.4613,000,736
Jun 01, 201715.8815.8815.6015.7615.764,548,904
May 31, 201715.7215.8615.5815.8615.869,180,281
May 29, 201715.6815.8615.6815.7215.722,312,025
May 26, 201715.8015.8615.5615.6015.603,211,343
May 25, 201715.4015.9215.4015.8015.805,626,874
May 24, 201715.5015.6615.2215.2615.267,182,624
May 23, 201716.0416.2015.6615.6615.6611,118,086
May 22, 201715.9216.1415.9216.0416.047,894,647
May 19, 201715.3815.9615.3415.7815.789,102,232
May 18, 201714.9215.6814.8815.4215.4211,878,652
May 17, 201715.4015.4615.1615.2615.266,065,251
May 16, 201714.7815.5014.4815.4215.4217,524,027
May 15, 201714.4214.7814.4214.7814.783,165,968
May 12, 201714.6014.6214.3014.4014.402,119,562
May 11, 201714.5614.6214.2614.5614.563,509,296
May 10, 201714.5014.7814.3214.4614.465,048,488
May 09, 201714.3814.5214.2214.4214.423,832,268
May 08, 201714.5014.5014.2614.3414.342,912,964
May 05, 201714.6614.6614.1414.3214.325,402,471
May 04, 201714.7814.8814.6214.7414.744,222,193
May 02, 201715.0015.0214.6814.7814.783,686,746
Apr 28, 201714.9015.0414.7815.0015.003,873,499
Apr 27, 201714.8815.0214.5214.9614.964,423,692
Apr 26, 201714.6615.0614.6615.0015.009,150,520
Apr 25, 201714.8015.0214.6014.6614.6612,067,187
Apr 24, 201715.0015.0014.7014.8214.824,477,472
Apr 21, 201715.0615.1414.8014.9214.927,854,001
Apr 20, 201714.4215.1614.3815.1015.1019,748,408
Apr 19, 201713.7014.3613.5814.2014.2011,029,249
Apr 18, 201713.8014.1013.5813.5813.589,646,140
Apr 13, 201713.9014.0013.7013.8013.806,860,020
Apr 12, 201714.2014.2013.8613.9813.985,522,053
Apr 11, 201714.0614.3013.8813.9813.985,524,205
Apr 10, 201714.2814.2814.0414.2014.202,529,238
Apr 07, 201714.1614.1813.8614.1014.108,017,600
Apr 06, 201714.0014.2414.0014.1814.183,657,976
Apr 05, 201714.3414.3413.8614.2014.2017,516,487
Apr 03, 201714.3214.4414.1414.3414.344,586,568
Mar 31, 201714.1614.3014.1214.2614.263,269,480
Mar 30, 201714.2814.4614.2014.2014.208,845,121
Mar 29, 201714.7214.8614.1614.2014.2017,110,188
Mar 28, 201714.8614.9814.7014.9414.947,544,776
Mar 27, 201715.0215.2614.6014.6814.6811,529,510
Mar 24, 201714.6015.3014.5415.2015.2018,257,676
Mar 23, 201714.5014.9614.5014.8414.849,884,235
Mar 22, 201714.2614.7014.2614.5214.5211,025,043
Mar 21, 201714.9814.9814.5614.7614.7614,675,954
Mar 20, 201714.2414.9614.2214.9014.9023,109,431
Mar 17, 201714.3614.7014.0014.2214.2218,780,431
Mar 16, 201714.7014.7013.8414.3614.3619,749,004
Mar 15, 201713.7614.4813.7614.2014.2025,068,483
Mar 14, 201713.9014.0013.6613.7813.7814,814,242
Mar 13, 201712.6613.6012.6013.4613.4635,989,727
Mar 10, 201712.4612.5812.3412.4212.428,883,467
Mar 09, 201712.8412.9012.3812.4612.4622,447,450
Mar 08, 201712.0613.2812.0612.9412.9444,908,123
Mar 07, 201712.3012.4412.1412.2012.207,533,546
Mar 06, 201712.3012.5212.3012.4012.402,262,483
Mar 03, 201712.3012.5012.3012.3612.364,256,465
Mar 02, 201712.7812.8012.5212.5412.544,095,040
Mar 01, 201712.6612.8212.6612.7012.704,691,541
Feb 28, 201712.6012.9412.6012.6412.647,988,995
Feb 27, 201712.5812.7212.5612.6612.664,436,252
Feb 24, 201712.8212.8412.5412.5812.587,258,104
Feb 23, 201712.5412.8212.5412.7612.766,861,436
Feb 22, 201712.5012.6412.4212.6212.624,453,120
Feb 21, 201712.5812.7812.3612.3812.384,386,827
Feb 20, 201712.2612.7412.2612.5812.586,997,472
Feb 17, 201712.5012.5212.2812.3212.325,130,557
Feb 16, 201712.5812.6612.3012.5012.506,738,120
Feb 15, 201712.8813.0812.4612.4812.4811,914,612
Feb 14, 201712.3013.1812.1812.8412.8423,064,530
Feb 13, 201712.4612.4612.1612.1812.186,882,855
Feb 10, 201712.4012.5612.3212.3612.364,442,520
Feb 09, 201712.2012.5412.1812.4012.407,262,350
Feb 08, 201711.9412.3411.8012.2012.209,027,228
Feb 07, 201711.8812.0011.8411.9011.907,281,250
Feb 06, 201711.7811.9211.7411.9011.907,586,651
Feb 03, 201711.8611.9211.7211.7611.765,100,350
Feb 02, 201711.9612.0611.7411.7611.764,113,764
Feb 01, 201712.1212.2011.9012.0412.043,289,648
Jan 27, 201712.3412.3412.1212.1212.121,634,560
Jan 26, 201712.2012.4212.2012.3012.303,500,170
Jan 25, 201712.2812.4212.2012.2412.243,118,691
*Close price adjusted for dividends and splits.
Loading more data...