ZTE Corp-H (0763.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.28 | 25.50 | 24.56 | 24.70 | -0.96% | 12,488,840 |
| 2026-08-06 | 25.34 | 25.36 | 24.80 | 24.94 | -1.73% | 8,021,167 |
| 2026-08-05 | 25.82 | 26.26 | 25.36 | 25.38 | -1.01% | 16,643,857 |
| 2026-08-04 | 25.50 | 25.92 | 25.42 | 25.64 | +1.50% | 11,315,614 |
| 2026-08-03 | 25.00 | 25.86 | 24.78 | 25.26 | +1.61% | 16,488,889 |
| 2026-07-31 | 25.50 | 25.66 | 24.66 | 24.86 | +2.14% | 15,015,159 |
| 2026-07-30 | 24.98 | 25.20 | 24.12 | 24.34 | -2.95% | 11,530,750 |
| 2026-07-29 | 24.14 | 25.12 | 23.64 | 25.08 | +3.98% | 23,083,250 |
| 2026-07-28 | 24.32 | 24.56 | 23.58 | 24.12 | -1.95% | 15,541,820 |
| 2026-07-27 | 24.50 | 24.94 | 24.00 | 24.60 | +0.16% | 9,584,000 |
| 2026-07-24 | 24.54 | 24.88 | 24.12 | 24.56 | -1.05% | 14,696,336 |
| 2026-07-23 | 25.72 | 25.86 | 24.68 | 24.82 | -3.05% | 25,259,271 |
| 2026-07-22 | 24.58 | 27.16 | 24.04 | 25.60 | +4.92% | 70,815,242 |
| 2026-07-21 | 23.70 | 24.78 | 23.10 | 24.40 | +4.01% | 24,659,061 |
| 2026-07-20 | 23.50 | 24.00 | 23.00 | 23.46 | +1.30% | 21,101,871 |
| 2026-07-17 | 26.28 | 26.28 | 22.90 | 23.16 | -11.87% | 44,330,688 |
| 2026-07-16 | 26.20 | 27.08 | 25.76 | 26.28 | +3.14% | 43,566,617 |
| 2026-07-15 | 25.10 | 25.96 | 24.82 | 25.48 | +2.82% | 30,850,977 |
| 2026-07-14 | 25.20 | 25.88 | 23.66 | 24.78 | -0.56% | 20,219,900 |
| 2026-07-13 | 26.32 | 27.06 | 24.64 | 24.92 | -3.04% | 28,740,314 |
| 2026-07-10 | 24.94 | 27.36 | 24.68 | 25.70 | +4.05% | 64,340,004 |
| 2026-07-09 | 23.86 | 25.68 | 23.42 | 24.70 | +6.47% | 54,535,066 |
| 2026-07-08 | 22.94 | 23.78 | 22.80 | 23.20 | +2.38% | 25,692,893 |
| 2026-07-07 | 23.18 | 23.26 | 22.32 | 22.66 | -1.65% | 10,770,618 |
| 2026-07-06 | 23.16 | 23.50 | 22.18 | 23.04 | +0.88% | 15,307,770 |
| 2026-07-03 | 22.34 | 23.70 | 22.30 | 22.84 | +2.61% | 16,959,756 |
| 2026-07-02 | 22.82 | 22.94 | 22.08 | 22.26 | -2.54% | 16,046,339 |
| 2026-06-30 | 23.18 | 23.86 | 22.72 | 22.84 | -0.52% | 17,601,744 |
| 2026-06-29 | 22.70 | 23.54 | 22.46 | 22.96 | +0.70% | 11,817,817 |
| 2026-06-26 | 24.60 | 24.60 | 22.60 | 22.80 | -8.58% | 30,898,443 |
| 2026-06-25 | 24.30 | 25.10 | 23.42 | 24.94 | +4.09% | 24,357,057 |
| 2026-06-24 | 24.32 | 24.70 | 23.38 | 23.96 | -0.99% | 17,015,752 |
| 2026-06-23 | 25.88 | 25.88 | 23.92 | 24.20 | -5.84% | 23,915,873 |
| 2026-06-22 | 24.88 | 25.98 | 24.62 | 25.70 | +2.47% | 24,987,129 |
| 2026-06-18 | 26.06 | 26.06 | 25.00 | 25.08 | -3.61% | 29,660,270 |
| 2026-06-17 | 26.52 | 26.70 | 25.82 | 26.02 | -2.69% | 13,700,900 |
| 2026-06-16 | 27.00 | 27.36 | 26.40 | 26.74 | -0.30% | 18,996,199 |
| 2026-06-15 | 26.08 | 27.38 | 25.70 | 26.82 | +3.15% | 21,393,529 |
| 2026-06-12 | 26.88 | 26.98 | 25.20 | 26.00 | -0.76% | 30,039,410 |
| 2026-06-11 | 26.66 | 27.68 | 25.80 | 26.20 | -2.31% | 21,254,039 |
| 2026-06-10 | 27.64 | 28.80 | 26.46 | 26.82 | -4.15% | 23,475,070 |
| 2026-06-09 | 27.84 | 28.96 | 27.56 | 27.98 | +1.60% | 34,015,953 |
| 2026-06-08 | 28.78 | 29.84 | 27.14 | 27.54 | -7.15% | 39,363,934 |
| 2026-06-05 | 27.90 | 32.10 | 27.80 | 29.66 | +4.51% | 97,551,328 |
| 2026-06-04 | 27.08 | 29.12 | 26.86 | 28.38 | +5.27% | 45,785,449 |
| 2026-06-03 | 28.10 | 28.90 | 26.60 | 26.96 | -2.60% | 42,634,246 |
| 2026-06-02 | 26.18 | 28.18 | 26.14 | 27.68 | +6.13% | 38,254,512 |
| 2026-06-01 | 26.78 | 27.04 | 25.84 | 26.08 | -2.61% | 18,434,061 |
| 2026-05-29 | 27.82 | 27.82 | 26.00 | 26.78 | -3.74% | 38,658,961 |
| 2026-05-28 | 24.92 | 28.24 | 24.52 | 27.82 | +13.09% | 67,022,852 |
| 2026-05-27 | 24.90 | 25.56 | 24.42 | 24.60 | -1.28% | 14,623,950 |
| 2026-05-26 | 24.84 | 25.08 | 24.00 | 24.92 | +1.80% | 17,582,279 |
| 2026-05-22 | 24.00 | 24.56 | 23.90 | 24.48 | +2.94% | 15,953,090 |
| 2026-05-21 | 24.84 | 25.30 | 23.52 | 23.78 | -3.33% | 16,072,440 |
| 2026-05-20 | 24.50 | 24.90 | 24.28 | 24.60 | -0.49% | 9,867,420 |
| 2026-05-19 | 25.00 | 25.20 | 24.20 | 24.72 | -1.59% | 15,314,370 |
| 2026-05-18 | 25.30 | 25.80 | 24.84 | 25.12 | -0.40% | 16,181,910 |
| 2026-05-15 | 26.22 | 26.50 | 24.88 | 25.22 | -3.52% | 20,799,539 |
| 2026-05-14 | 27.38 | 27.70 | 26.02 | 26.14 | -2.75% | 23,225,039 |
| 2026-05-13 | 26.10 | 27.16 | 25.72 | 26.88 | +1.90% | 15,582,120 |
| 2026-05-12 | 27.38 | 27.38 | 26.12 | 26.38 | -3.65% | 23,216,199 |
| 2026-05-11 | 27.82 | 28.14 | 27.00 | 27.38 | -0.07% | 19,473,109 |
| 2026-05-08 | 27.16 | 27.48 | 26.92 | 27.40 | -0.44% | 13,997,780 |
| 2026-05-07 | 28.12 | 28.12 | 27.00 | 27.52 | +0.44% | 25,855,609 |
| 2026-05-06 | 26.02 | 28.56 | 25.94 | 27.40 | +5.06% | 53,243,711 |
| 2026-05-05 | 25.90 | 26.66 | 25.64 | 26.08 | -0.23% | 6,287,350 |
| 2026-05-04 | 25.50 | 26.94 | 25.42 | 26.14 | +4.81% | 14,213,590 |
| 2026-04-30 | 24.70 | 25.20 | 24.22 | 24.94 | +0.81% | 18,542,680 |
| 2026-04-29 | 24.42 | 24.94 | 24.02 | 24.74 | +1.14% | 18,372,561 |
| 2026-04-28 | 25.38 | 25.52 | 24.22 | 24.46 | -4.15% | 23,448,930 |
| 2026-04-27 | 23.82 | 26.16 | 23.16 | 25.52 | +5.28% | 53,854,312 |
| 2026-04-24 | 24.40 | 24.48 | 23.36 | 24.24 | -0.66% | 19,236,131 |
| 2026-04-23 | 25.52 | 25.52 | 24.12 | 24.40 | -3.40% | 20,860,801 |
| 2026-04-22 | 23.70 | 25.60 | 23.46 | 25.26 | +6.49% | 39,374,922 |
| 2026-04-21 | 24.06 | 24.16 | 23.42 | 23.72 | -1.33% | 8,152,060 |
| 2026-04-20 | 23.32 | 24.14 | 23.20 | 24.04 | +3.18% | 14,959,750 |
| 2026-04-17 | 23.44 | 23.80 | 23.10 | 23.30 | -0.43% | 11,602,500 |
| 2026-04-16 | 23.96 | 23.96 | 23.16 | 23.40 | -2.34% | 30,653,590 |
| 2026-04-15 | 24.44 | 24.54 | 23.82 | 23.96 | -0.91% | 6,523,048 |
| 2026-04-14 | 24.28 | 24.50 | 23.84 | 24.18 | +1.17% | 6,770,600 |
| 2026-04-13 | 24.02 | 24.32 | 23.56 | 23.90 | -1.24% | 9,685,839 |
| 2026-04-10 | 24.18 | 24.48 | 24.02 | 24.20 | +0.75% | 10,884,760 |
| 2026-04-09 | 23.40 | 24.48 | 22.92 | 24.02 | +2.65% | 23,715,199 |
| 2026-04-08 | 22.56 | 23.44 | 22.52 | 23.40 | +6.07% | 16,256,480 |
| 2026-04-02 | 22.60 | 22.60 | 21.74 | 22.06 | -1.78% | 9,039,200 |
| 2026-04-01 | 22.32 | 22.64 | 22.22 | 22.46 | +3.03% | 11,827,430 |
| 2026-03-31 | 22.04 | 22.42 | 21.68 | 21.80 | -1.00% | 10,126,230 |
| 2026-03-30 | 21.78 | 22.10 | 21.52 | 22.02 | -1.43% | 9,674,090 |
| 2026-03-27 | 22.22 | 22.54 | 22.02 | 22.34 | -0.18% | 10,608,170 |
| 2026-03-26 | 23.10 | 23.42 | 22.26 | 22.38 | -3.28% | 8,102,800 |
| 2026-03-25 | 22.80 | 23.48 | 22.80 | 23.14 | +1.49% | 8,652,205 |
| 2026-03-24 | 22.60 | 22.94 | 22.18 | 22.80 | +1.33% | 8,752,360 |
| 2026-03-23 | 23.00 | 23.00 | 22.00 | 22.50 | -3.85% | 21,075,410 |
| 2026-03-20 | 23.90 | 24.26 | 23.10 | 23.40 | -2.09% | 18,481,660 |
| 2026-03-19 | 24.54 | 24.70 | 23.68 | 23.90 | -4.09% | 12,294,520 |
| 2026-03-18 | 24.70 | 24.96 | 24.42 | 24.92 | +1.14% | 6,650,258 |
| 2026-03-17 | 25.40 | 25.60 | 24.58 | 24.64 | -2.45% | 10,286,630 |
| 2026-03-16 | 24.84 | 25.40 | 24.22 | 25.26 | +1.12% | 8,539,582 |
| 2026-03-13 | 25.22 | 25.56 | 24.88 | 24.98 | -1.58% | 6,373,740 |
| 2026-03-12 | 25.08 | 25.96 | 25.02 | 25.38 | +0.87% | 9,523,142 |
| 2026-03-11 | 25.28 | 25.84 | 25.04 | 25.16 | -0.08% | 10,383,210 |
| 2026-03-10 | 24.66 | 25.32 | 24.66 | 25.18 | +3.45% | 14,604,990 |
| 2026-03-09 | 24.42 | 24.44 | 23.04 | 24.34 | -4.25% | 28,531,881 |
| 2026-03-06 | 26.00 | 26.08 | 25.42 | 25.42 | -2.00% | 11,519,440 |
| 2026-03-05 | 26.10 | 26.80 | 25.90 | 25.94 | +0.62% | 11,154,340 |
| 2026-03-04 | 25.06 | 25.98 | 25.06 | 25.78 | +1.34% | 11,878,380 |
| 2026-03-03 | 26.50 | 27.20 | 25.16 | 25.44 | -3.56% | 18,483,350 |
| 2026-03-02 | 26.76 | 26.78 | 26.12 | 26.38 | -3.16% | 12,846,800 |
| 2026-02-27 | 27.40 | 27.80 | 26.94 | 27.24 | -1.09% | 10,240,240 |
| 2026-02-26 | 27.46 | 28.06 | 27.32 | 27.54 | +0.22% | 10,573,160 |
| 2026-02-25 | 27.62 | 27.82 | 27.36 | 27.48 | -0.51% | 8,527,384 |
| 2026-02-24 | 27.40 | 27.84 | 27.02 | 27.62 | +0.29% | 8,899,084 |
| 2026-02-23 | 27.10 | 27.74 | 27.10 | 27.54 | +1.92% | 5,129,479 |
| 2026-02-20 | 27.30 | 27.30 | 26.64 | 27.02 | -1.10% | 3,540,789 |
| 2026-02-16 | 27.80 | 27.80 | 26.60 | 27.32 | -1.30% | 2,004,700 |
| 2026-02-13 | 27.40 | 27.94 | 27.00 | 27.68 | +0.44% | 8,214,340 |
| 2026-02-12 | 27.34 | 27.72 | 27.22 | 27.56 | +0.66% | 7,930,454 |
| 2026-02-11 | 27.62 | 27.90 | 27.30 | 27.38 | -0.15% | 6,954,055 |
| 2026-02-10 | 27.32 | 27.70 | 27.08 | 27.42 | +1.33% | 10,307,480 |
| 2026-02-09 | 26.86 | 27.44 | 26.70 | 27.06 | +2.50% | 13,698,210 |
| 2026-02-06 | 26.50 | 26.88 | 26.22 | 26.40 | -1.42% | 9,668,820 |
| 2026-02-05 | 26.80 | 26.96 | 26.28 | 26.78 | -0.37% | 11,801,830 |
| 2026-02-04 | 27.56 | 27.56 | 26.58 | 26.88 | -2.54% | 15,649,170 |
| 2026-02-03 | 27.60 | 27.76 | 26.88 | 27.58 | +0.95% | 7,168,339 |
| 2026-02-02 | 28.22 | 28.30 | 26.88 | 27.32 | -3.60% | 21,516,580 |
| 2026-01-30 | 28.92 | 28.92 | 27.90 | 28.34 | -2.01% | 12,904,560 |
| 2026-01-29 | 29.00 | 29.72 | 28.40 | 28.92 | -0.41% | 19,375,631 |
| 2026-01-28 | 29.38 | 29.58 | 28.78 | 29.04 | -0.41% | 12,463,970 |
| 2026-01-27 | 28.66 | 29.26 | 28.10 | 29.16 | +2.10% | 13,172,790 |
| 2026-01-26 | 29.22 | 29.26 | 28.36 | 28.56 | -1.99% | 13,027,940 |
| 2026-01-23 | 29.30 | 29.30 | 28.66 | 29.14 | -0.55% | 10,427,450 |
| 2026-01-22 | 29.80 | 29.96 | 29.08 | 29.30 | -0.34% | 11,933,110 |
| 2026-01-21 | 28.02 | 29.60 | 28.02 | 29.40 | +3.89% | 18,470,570 |
| 2026-01-20 | 29.08 | 29.10 | 28.12 | 28.30 | -2.75% | 16,454,170 |
| 2026-01-19 | 29.32 | 29.38 | 28.70 | 29.10 | -0.82% | 8,698,200 |
| 2026-01-16 | 29.18 | 29.64 | 29.04 | 29.34 | +0.55% | 12,493,690 |
| 2026-01-15 | 29.10 | 29.44 | 28.68 | 29.18 | -0.61% | 14,330,060 |
| 2026-01-14 | 29.34 | 29.84 | 28.90 | 29.36 | +0.34% | 20,811,150 |
| 2026-01-13 | 30.70 | 30.82 | 28.74 | 29.26 | -3.69% | 29,452,730 |
| 2026-01-12 | 29.20 | 30.86 | 28.84 | 30.38 | +4.69% | 37,933,688 |
| 2026-01-09 | 29.10 | 29.48 | 28.52 | 29.02 | -0.27% | 16,332,230 |
| 2026-01-08 | 28.00 | 29.70 | 27.84 | 29.10 | +3.63% | 34,710,719 |
| 2026-01-07 | 28.42 | 28.50 | 27.72 | 28.08 | -1.13% | 13,960,260 |
| 2026-01-06 | 28.00 | 28.58 | 27.60 | 28.40 | +2.31% | 20,808,350 |
| 2026-01-05 | 27.46 | 27.90 | 27.24 | 27.76 | +0.58% | 17,512,740 |
| 2026-01-02 | 27.14 | 27.98 | 26.80 | 27.60 | +1.69% | 4,631,800 |
| 2025-12-31 | 26.66 | 27.48 | 26.60 | 27.14 | +2.49% | 19,665,400 |
| 2025-12-30 | 26.88 | 26.88 | 26.24 | 26.48 | -1.12% | 24,815,170 |
| 2025-12-29 | 28.12 | 28.14 | 26.50 | 26.78 | -3.67% | 32,919,250 |
| 2025-12-24 | 27.48 | 28.16 | 27.48 | 27.80 | +0.29% | 8,596,405 |
| 2025-12-23 | 27.70 | 27.86 | 27.08 | 27.72 | +0.65% | 16,258,390 |
| 2025-12-22 | 27.32 | 27.72 | 27.26 | 27.54 | +1.70% | 13,833,550 |
| 2025-12-19 | 27.10 | 27.40 | 26.96 | 27.08 | +0.52% | 13,440,890 |
| 2025-12-18 | 27.06 | 27.40 | 26.74 | 26.94 | -1.46% | 12,474,480 |
| 2025-12-17 | 26.88 | 27.40 | 26.58 | 27.34 | +2.32% | 18,370,199 |
| 2025-12-16 | 27.80 | 27.92 | 26.42 | 26.72 | -3.95% | 24,513,381 |
| 2025-12-15 | 28.38 | 28.44 | 27.70 | 27.82 | -2.73% | 13,924,195 |
| 2025-12-12 | 27.00 | 28.98 | 26.90 | 28.60 | +4.00% | 49,897,156 |
| 2025-12-11 | 30.72 | 30.72 | 27.34 | 27.50 | -13.08% | 106,377,512 |
| 2025-12-10 | 32.30 | 32.32 | 30.82 | 31.64 | -1.31% | 20,297,642 |
| 2025-12-09 | 32.10 | 33.16 | 31.90 | 32.06 | -0.56% | 17,198,204 |
| 2025-12-08 | 32.42 | 32.84 | 32.00 | 32.24 | -0.43% | 25,089,348 |
| 2025-12-05 | 32.90 | 33.18 | 32.08 | 32.38 | -1.04% | 16,804,700 |
| 2025-12-04 | 32.40 | 33.22 | 32.36 | 32.72 | +0.49% | 17,064,117 |
| 2025-12-03 | 33.50 | 34.24 | 32.24 | 32.56 | -3.61% | 39,842,356 |
| 2025-12-02 | 36.10 | 36.20 | 33.20 | 33.78 | -5.64% | 73,551,035 |
| 2025-12-01 | 31.54 | 36.00 | 31.50 | 35.80 | +13.94% | 109,121,334 |
| 2025-11-28 | 32.00 | 32.28 | 31.12 | 31.42 | -0.44% | 12,247,761 |
| 2025-11-27 | 31.10 | 32.42 | 31.10 | 31.56 | +2.00% | 29,705,200 |
| 2025-11-26 | 30.16 | 31.40 | 29.84 | 30.94 | +3.27% | 27,294,143 |
| 2025-11-25 | 29.28 | 30.40 | 29.06 | 29.96 | +3.67% | 21,696,307 |
| 2025-11-24 | 28.64 | 29.06 | 28.00 | 28.90 | +1.83% | 14,328,746 |
| 2025-11-21 | 29.00 | 29.20 | 28.20 | 28.38 | -4.19% | 16,357,394 |
| 2025-11-20 | 30.12 | 30.42 | 29.18 | 29.62 | +0.14% | 12,035,302 |
| 2025-11-19 | 29.90 | 30.24 | 29.50 | 29.58 | -0.74% | 8,385,139 |
| 2025-11-18 | 29.68 | 30.42 | 29.54 | 29.80 | -0.60% | 11,588,223 |
| 2025-11-17 | 30.60 | 30.80 | 29.60 | 29.98 | -1.90% | 16,263,970 |
| 2025-11-14 | 30.52 | 31.22 | 30.40 | 30.56 | -1.36% | 14,253,800 |
| 2025-11-13 | 30.50 | 31.22 | 30.30 | 30.98 | +1.91% | 15,899,720 |
| 2025-11-12 | 31.00 | 31.04 | 30.00 | 30.40 | -2.25% | 25,435,858 |
| 2025-11-11 | 32.00 | 32.10 | 30.78 | 31.10 | -2.20% | 16,805,935 |
| 2025-11-10 | 31.60 | 31.96 | 31.20 | 31.80 | +0.95% | 12,014,991 |
| 2025-11-07 | 31.82 | 31.94 | 31.22 | 31.50 | -2.84% | 18,331,336 |
| 2025-11-06 | 31.60 | 32.60 | 31.02 | 32.42 | +3.25% | 28,318,474 |
| 2025-11-05 | 31.62 | 31.96 | 31.12 | 31.40 | -2.79% | 23,196,289 |
| 2025-11-04 | 32.94 | 33.34 | 32.10 | 32.30 | -1.22% | 14,522,300 |
| 2025-11-03 | 32.90 | 33.00 | 31.82 | 32.70 | -0.61% | 21,547,430 |
| 2025-10-31 | 35.00 | 35.00 | 32.70 | 32.90 | -6.16% | 50,136,328 |
| 2025-10-30 | 37.04 | 37.30 | 34.40 | 35.06 | -11.38% | 99,823,226 |
| 2025-10-28 | 41.52 | 41.52 | 39.14 | 39.56 | -4.86% | 49,511,377 |
| 2025-10-27 | 40.90 | 42.44 | 40.56 | 41.58 | +2.97% | 42,630,877 |
| 2025-10-24 | 38.74 | 40.52 | 38.54 | 40.38 | +5.32% | 35,618,007 |
| 2025-10-23 | 39.18 | 39.18 | 37.26 | 38.34 | -2.39% | 23,071,978 |
| 2025-10-22 | 40.26 | 40.26 | 38.32 | 39.28 | -3.30% | 28,762,715 |
| 2025-10-21 | 39.48 | 42.10 | 39.24 | 40.62 | +3.73% | 46,285,568 |
| 2025-10-20 | 38.50 | 39.94 | 38.06 | 39.16 | +4.43% | 47,315,223 |
| 2025-10-17 | 42.86 | 43.00 | 36.96 | 37.50 | -12.83% | 92,858,278 |
| 2025-10-16 | 40.96 | 44.80 | 40.68 | 43.02 | +5.86% | 64,743,367 |
| 2025-10-15 | 39.88 | 40.94 | 38.54 | 40.64 | +3.67% | 42,168,564 |
| 2025-10-14 | 44.02 | 46.46 | 39.00 | 39.20 | -9.47% | 98,113,137 |
| 2025-10-13 | 40.30 | 45.20 | 40.30 | 43.30 | +2.95% | 90,411,188 |
| 2025-10-10 | 41.82 | 43.88 | 40.86 | 42.06 | +4.01% | 104,767,853 |
| 2025-10-09 | 36.26 | 41.18 | 35.32 | 40.44 | +12.40% | 113,521,580 |
| 2025-10-08 | 36.04 | 36.26 | 34.92 | 35.98 | -1.59% | 8,036,027 |
| 2025-10-06 | 36.14 | 36.90 | 35.54 | 36.56 | +1.16% | 4,861,826 |
| 2025-10-03 | 36.60 | 36.68 | 35.68 | 36.14 | -1.26% | 3,261,160 |
| 2025-10-02 | 35.68 | 37.08 | 35.20 | 36.60 | +3.10% | 11,803,776 |
| 2025-09-30 | 34.78 | 35.58 | 34.44 | 35.50 | +2.78% | 23,586,375 |
| 2025-09-29 | 33.78 | 34.70 | 33.14 | 34.54 | +2.98% | 18,447,177 |
| 2025-09-26 | 35.36 | 35.46 | 33.14 | 33.54 | -5.25% | 38,336,031 |
| 2025-09-25 | 33.88 | 36.08 | 33.52 | 35.40 | +4.80% | 43,237,633 |
| 2025-09-24 | 33.84 | 34.46 | 32.50 | 33.78 | -0.18% | 45,808,328 |
| 2025-09-23 | 35.66 | 35.84 | 33.00 | 33.84 | -5.05% | 32,705,968 |
| 2025-09-22 | 35.06 | 36.18 | 34.40 | 35.64 | +1.89% | 34,190,316 |
| 2025-09-19 | 35.44 | 36.20 | 34.58 | 34.98 | -0.46% | 26,350,945 |
| 2025-09-18 | 35.00 | 36.94 | 34.44 | 35.14 | +0.29% | 44,874,472 |
| 2025-09-17 | 34.72 | 35.70 | 34.40 | 35.04 | +0.98% | 25,037,040 |
| 2025-09-16 | 34.32 | 35.72 | 34.28 | 34.70 | +0.58% | 28,764,874 |
| 2025-09-15 | 34.90 | 34.90 | 33.86 | 34.50 | -0.81% | 19,412,554 |
| 2025-09-12 | 35.52 | 36.02 | 34.52 | 34.78 | -0.57% | 33,619,268 |
| 2025-09-11 | 33.10 | 35.30 | 32.26 | 34.98 | +7.50% | 50,099,289 |
| 2025-09-10 | 32.54 | 33.12 | 32.10 | 32.54 | +0.00% | 23,535,459 |
| 2025-09-09 | 33.28 | 33.30 | 32.00 | 32.54 | -0.97% | 21,587,482 |
| 2025-09-08 | 32.40 | 32.94 | 31.82 | 32.86 | +1.99% | 31,961,947 |
| 2025-09-05 | 31.50 | 32.60 | 31.00 | 32.22 | +3.14% | 38,790,182 |
| 2025-09-04 | 32.66 | 33.00 | 30.70 | 31.24 | -4.35% | 46,375,662 |
| 2025-09-03 | 33.76 | 33.96 | 32.34 | 32.66 | -2.22% | 37,403,080 |
| 2025-09-02 | 36.88 | 36.88 | 32.98 | 33.40 | -7.79% | 59,803,718 |
| 2025-09-01 | 35.92 | 37.00 | 35.02 | 36.22 | +3.43% | 51,275,431 |
| 2025-08-29 | 38.40 | 38.40 | 34.60 | 35.02 | -9.27% | 70,451,263 |
| 2025-08-28 | 35.12 | 38.62 | 35.12 | 38.60 | +9.66% | 75,139,279 |
| 2025-08-27 | 35.50 | 37.04 | 34.90 | 35.20 | +0.74% | 57,332,681 |
| 2025-08-26 | 37.02 | 37.02 | 34.76 | 34.94 | -5.82% | 63,253,688 |
| 2025-08-25 | 37.50 | 38.80 | 35.90 | 37.10 | +2.88% | 95,197,967 |
| 2025-08-22 | 32.98 | 36.10 | 31.56 | 36.06 | +15.13% | 147,720,816 |
| 2025-08-21 | 31.00 | 34.10 | 30.80 | 31.32 | +5.38% | 163,483,199 |
| 2025-08-20 | 28.60 | 30.30 | 28.24 | 29.72 | +3.77% | 64,637,979 |
| 2025-08-19 | 29.00 | 29.58 | 28.52 | 28.64 | -0.56% | 29,513,484 |
| 2025-08-18 | 27.02 | 29.68 | 27.02 | 28.80 | +7.22% | 81,957,737 |
| 2025-08-15 | 26.14 | 26.86 | 26.04 | 26.86 | +1.82% | 12,744,386 |
| 2025-08-14 | 26.92 | 27.00 | 26.24 | 26.38 | -1.86% | 17,410,816 |
| 2025-08-13 | 25.80 | 26.94 | 25.80 | 26.88 | +4.35% | 29,798,088 |
| 2025-08-12 | 24.90 | 25.80 | 24.84 | 25.76 | +3.29% | 18,131,017 |
| 2025-08-11 | 24.58 | 25.04 | 24.50 | 24.94 | +1.55% | 7,247,847 |
| 2025-08-08 | 25.24 | 25.24 | 24.52 | 24.56 | -2.07% | 9,284,735 |
| 2025-08-07 | 25.50 | 25.74 | 24.96 | 25.08 | -0.95% | 12,080,132 |
| 2025-08-06 | 25.80 | 26.20 | 25.28 | 25.32 | -1.94% | 14,187,071 |
| 2025-08-05 | 24.82 | 25.82 | 24.82 | 25.82 | +4.20% | 15,083,866 |
| 2025-08-04 | 24.40 | 24.80 | 24.20 | 24.78 | +1.77% | 7,349,596 |
| 2025-08-01 | 24.90 | 25.10 | 24.15 | 24.35 | -2.21% | 14,111,336 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+12.78%). Worst month: Oct (-11.31%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ZTE Corp-H's (0763.HK) latest close?
24.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0763.HK's 52-week high and low?
46.46 high and 21.52 low over the trailing 52 weeks, as of 2026-08-07.
What is ZTE Corp-H's strongest and weakest month historically?
Historically, 0763.HK's strongest calendar month has been Feb (average +12.78%) and its weakest Oct (average -11.31%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.