U.S. Markets open in 30 mins.

ZTE Corporation (0763.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
22.050-0.450 (-2.000%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201722.5022.5021.8522.0522.054,487,128
Sep 18, 201722.2022.6522.0022.5022.507,411,704
Sep 15, 201721.9522.1521.6022.1522.156,057,626
Sep 14, 201721.7521.9521.4021.7021.703,336,395
Sep 13, 201721.5022.1521.5022.0022.006,766,855
Sep 12, 201721.8522.0021.6021.8521.857,318,415
Sep 11, 201721.3522.1521.2021.7021.7011,319,819
Sep 08, 201720.9521.2520.8021.2521.254,354,940
Sep 07, 201721.3021.3520.8020.8020.805,261,611
Sep 06, 201721.0521.4020.8521.3521.355,524,407
Sep 05, 201720.8021.3520.8021.3521.356,774,610
Sep 04, 201721.1021.2520.7521.0021.008,425,013
Sep 01, 201721.3021.5020.9521.0021.005,534,726
Aug 31, 201721.1021.5020.7521.3521.356,902,895
Aug 30, 201720.9521.3020.7021.1521.1510,262,166
Aug 29, 201720.0520.8020.0020.8020.8015,634,162
Aug 28, 201720.2020.5020.0020.1020.107,064,813
Aug 25, 201719.6220.5019.3620.2020.2015,858,595
Aug 24, 201719.2019.5019.2019.5019.507,534,060
Aug 23, 201719.3019.3019.3019.3019.30-
Aug 22, 201719.0619.7819.0619.3219.329,935,114
Aug 21, 201719.3019.6018.9019.0219.024,667,281
Aug 18, 201719.1019.5218.8619.3019.304,873,926
Aug 17, 201719.8019.8019.2019.3819.389,059,920
Aug 16, 201718.6619.5618.6219.4819.488,725,808
Aug 15, 201718.9419.2618.6618.6618.667,195,721
Aug 14, 201718.7019.0418.4618.8018.8014,376,978
Aug 11, 201719.3019.4218.3018.4018.4019,751,057
Aug 10, 201720.1520.4019.5619.6019.608,338,726
Aug 09, 201720.4520.5019.9420.1520.153,807,228
Aug 08, 201720.3020.5020.1520.4520.457,726,611
Aug 07, 201719.5420.3019.5419.9019.906,568,538
Aug 04, 201719.5619.9019.3819.4619.465,450,194
Aug 03, 201720.0020.0019.5019.5019.505,095,724
Aug 02, 201719.6420.8019.6420.0020.0011,369,091
Aug 01, 201720.0520.3519.6419.6419.648,645,895
Jul 31, 201720.6020.6020.0020.1020.107,575,547
Jul 28, 201720.1020.6020.1020.4520.454,718,557
Jul 27, 201720.6520.7520.0020.2020.208,655,786
Jul 26, 201721.2021.4020.2020.5520.559,439,502
Jul 25, 201720.8021.3020.6021.0021.0011,465,194
Jul 24, 201720.3521.1020.3020.7520.7510,468,279
Jul 21, 201720.7020.7520.1020.2520.2514,109,256
Jul 20, 201719.2020.7519.1420.7520.7527,143,161
Jul 19, 201718.2819.0418.1618.9018.9012,342,191
Jul 18, 201718.7018.7018.0218.2618.2616,351,665
Jul 17, 201719.0019.0018.4218.6618.665,774,865
Jul 14, 201718.4619.0018.4018.7018.706,257,915
Jul 13, 201718.5018.7818.4018.4618.465,531,878
Jul 12, 201718.6818.7018.1818.4018.407,001,446
Jul 11, 201718.4818.6418.3818.4818.485,034,905
Jul 10, 201718.3618.7418.3618.4618.465,061,596
Jul 07, 201718.2018.7218.2018.3618.366,077,921
Jul 06, 201718.5018.5218.2018.4018.403,972,488
Jul 05, 201717.8618.6417.4618.5018.5011,043,817
Jul 04, 201718.2218.4817.7018.0218.0213,659,100
Jul 03, 201718.6018.8818.1018.1418.1411,133,601
Jun 30, 201718.6018.8218.5818.6418.648,712,576
Jun 29, 201718.7819.1018.5818.8218.828,294,398
Jun 28, 201719.0219.1018.4618.5618.5613,364,047
Jun 27, 201719.1019.2818.8419.1019.1010,914,320
Jun 26, 201718.4219.2218.4219.2019.2016,456,523
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...