HKSE - Delayed Quote HKD
ZTE (0763.HK)
22.750
-0.550
(-2.36%)
As of 2:27:09 PM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 23.400 | 23.400 | 22.650 | 22.750 | 22.750 | 5,751,192 |
| May 14, 2025 | 23.300 | 23.500 | 22.850 | 23.300 | 23.300 | 8,050,880 |
| May 13, 2025 | 24.000 | 24.500 | 22.900 | 23.150 | 23.150 | 14,969,676 |
| May 12, 2025 | 22.900 | 23.900 | 22.700 | 23.800 | 23.800 | 25,357,346 |
| May 9, 2025 | 23.050 | 23.050 | 22.300 | 22.500 | 22.500 | 14,274,989 |
| May 8, 2025 | 22.950 | 23.400 | 22.900 | 23.050 | 23.050 | 9,084,230 |
| May 7, 2025 | 23.900 | 24.100 | 22.900 | 23.050 | 23.050 | 11,653,999 |
| May 6, 2025 | 23.400 | 23.700 | 23.100 | 23.400 | 23.400 | 11,311,758 |
| May 2, 2025 | 22.900 | 23.500 | 22.450 | 23.400 | 23.400 | 4,210,500 |
| Apr 30, 2025 | 22.150 | 22.950 | 22.150 | 22.900 | 22.900 | 13,595,128 |
| Apr 29, 2025 | 22.200 | 22.400 | 22.000 | 22.150 | 22.150 | 5,011,660 |
| Apr 28, 2025 | 22.250 | 22.350 | 21.850 | 22.100 | 22.100 | 4,019,040 |
| Apr 25, 2025 | 22.400 | 22.550 | 22.050 | 22.200 | 22.200 | 9,021,869 |
| Apr 24, 2025 | 22.700 | 22.700 | 21.800 | 22.150 | 22.150 | 9,883,115 |
| Apr 23, 2025 | 21.850 | 22.650 | 21.850 | 22.400 | 22.400 | 18,907,929 |
| Apr 22, 2025 | 21.750 | 21.850 | 21.300 | 21.650 | 21.650 | 8,989,347 |
| Apr 17, 2025 | 21.350 | 21.650 | 20.950 | 21.350 | 21.350 | 8,472,998 |
| Apr 16, 2025 | 21.850 | 22.050 | 20.900 | 21.350 | 21.350 | 11,875,400 |
| Apr 15, 2025 | 22.450 | 22.500 | 21.400 | 21.850 | 21.850 | 16,896,099 |
| Apr 14, 2025 | 22.900 | 22.900 | 21.900 | 22.350 | 22.350 | 20,621,995 |
| Apr 11, 2025 | 20.950 | 22.350 | 20.750 | 21.800 | 21.800 | 24,805,052 |
| Apr 10, 2025 | 21.200 | 22.050 | 21.000 | 21.150 | 21.150 | 26,383,703 |
| Apr 9, 2025 | 19.080 | 20.600 | 18.700 | 20.400 | 20.400 | 34,506,887 |
| Apr 8, 2025 | 20.200 | 20.350 | 19.040 | 19.860 | 19.860 | 28,255,624 |
| Apr 7, 2025 | 21.150 | 21.700 | 19.260 | 19.440 | 19.440 | 48,076,121 |
| Apr 3, 2025 | 23.750 | 24.100 | 23.300 | 23.700 | 23.700 | 15,202,772 |
| Apr 2, 2025 | 23.900 | 24.700 | 23.600 | 24.200 | 24.200 | 29,695,804 |
| Apr 1, 2025 | 24.050 | 24.750 | 23.800 | 24.300 | 24.300 | 18,766,604 |
| Mar 31, 2025 | 24.000 | 24.400 | 23.500 | 23.850 | 23.850 | 19,208,884 |
| Mar 28, 2025 | 24.900 | 25.050 | 24.100 | 24.300 | 24.300 | 15,035,732 |
| Mar 27, 2025 | 24.350 | 25.250 | 24.000 | 24.800 | 24.800 | 37,493,412 |
| Mar 26, 2025 | 24.200 | 24.850 | 24.000 | 24.200 | 24.200 | 19,029,431 |
| Mar 25, 2025 | 25.000 | 25.050 | 23.900 | 24.050 | 24.050 | 19,878,466 |
| Mar 24, 2025 | 25.450 | 25.700 | 24.300 | 25.150 | 25.150 | 34,779,363 |
| Mar 21, 2025 | 26.450 | 26.800 | 25.200 | 25.650 | 25.650 | 46,471,678 |
| Mar 20, 2025 | 27.800 | 27.850 | 26.850 | 26.850 | 26.850 | 24,137,096 |
| Mar 19, 2025 | 28.350 | 28.350 | 27.550 | 27.700 | 27.700 | 28,165,107 |
| Mar 18, 2025 | 28.150 | 28.750 | 28.000 | 28.550 | 28.550 | 22,861,817 |
| Mar 17, 2025 | 28.100 | 28.150 | 27.250 | 27.800 | 27.800 | 15,292,486 |
| Mar 14, 2025 | 27.600 | 28.050 | 26.750 | 27.750 | 27.750 | 25,059,579 |
| Mar 13, 2025 | 29.150 | 29.150 | 27.100 | 27.500 | 27.500 | 38,297,016 |
| Mar 12, 2025 | 28.300 | 30.500 | 27.500 | 28.950 | 28.950 | 70,721,637 |
| Mar 11, 2025 | 26.450 | 28.150 | 26.450 | 27.900 | 27.900 | 26,497,631 |
| Mar 10, 2025 | 27.100 | 27.700 | 26.550 | 27.250 | 27.250 | 21,134,143 |
| Mar 7, 2025 | 27.900 | 28.400 | 27.000 | 27.200 | 27.200 | 40,471,996 |
| Mar 6, 2025 | 27.900 | 29.250 | 27.650 | 28.150 | 28.150 | 66,762,133 |
| Mar 5, 2025 | 26.700 | 27.150 | 26.150 | 27.000 | 27.000 | 38,107,793 |
| Mar 4, 2025 | 25.650 | 27.050 | 25.150 | 26.200 | 26.200 | 53,595,246 |
| Mar 3, 2025 | 28.400 | 28.450 | 25.800 | 26.300 | 26.300 | 85,548,130 |
| Feb 28, 2025 | 31.800 | 31.800 | 28.850 | 29.300 | 29.300 | 46,914,616 |
| Feb 27, 2025 | 33.700 | 34.700 | 31.000 | 31.900 | 31.900 | 60,912,622 |
| Feb 26, 2025 | 33.700 | 34.150 | 32.450 | 33.700 | 33.700 | 53,415,562 |
| Feb 25, 2025 | 33.000 | 35.450 | 32.300 | 33.150 | 33.150 | 62,446,742 |
| Feb 24, 2025 | 32.800 | 35.450 | 31.500 | 34.650 | 34.650 | 90,643,056 |
| Feb 21, 2025 | 28.850 | 33.150 | 28.050 | 32.850 | 32.850 | 117,120,405 |
| Feb 20, 2025 | 28.950 | 28.950 | 27.500 | 28.000 | 28.000 | 29,875,241 |
| Feb 19, 2025 | 26.550 | 29.000 | 26.350 | 28.750 | 28.750 | 63,964,267 |
| Feb 18, 2025 | 27.800 | 27.800 | 26.300 | 26.750 | 26.750 | 43,778,586 |
| Feb 17, 2025 | 27.500 | 28.000 | 26.700 | 27.700 | 27.700 | 50,950,000 |
| Feb 14, 2025 | 26.950 | 27.300 | 26.000 | 27.300 | 27.300 | 50,758,002 |
| Feb 13, 2025 | 29.200 | 29.300 | 26.400 | 26.650 | 26.650 | 67,565,917 |
| Feb 12, 2025 | 28.450 | 29.150 | 27.850 | 29.050 | 29.050 | 38,116,124 |
| Feb 11, 2025 | 29.350 | 29.350 | 28.000 | 28.250 | 28.250 | 32,122,436 |
| Feb 10, 2025 | 29.800 | 29.800 | 28.100 | 29.200 | 29.200 | 45,298,509 |
| Feb 7, 2025 | 30.200 | 30.750 | 28.550 | 29.600 | 29.600 | 68,974,866 |
| Feb 6, 2025 | 30.000 | 30.950 | 29.650 | 30.500 | 30.500 | 37,359,274 |
| Feb 5, 2025 | 28.650 | 30.600 | 28.500 | 29.400 | 29.400 | 40,445,858 |
| Feb 4, 2025 | 28.200 | 29.800 | 27.750 | 29.300 | 29.300 | 13,395,284 |
| Feb 3, 2025 | 27.500 | 28.450 | 26.600 | 28.300 | 28.300 | 16,100,418 |
| Jan 28, 2025 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | - |
| Jan 27, 2025 | 30.000 | 30.050 | 26.650 | 26.950 | 26.950 | 60,610,592 |
| Jan 24, 2025 | 27.500 | 29.650 | 27.500 | 29.550 | 29.550 | 53,481,490 |
| Jan 23, 2025 | 28.900 | 29.650 | 26.200 | 27.100 | 27.100 | 73,944,946 |
| Jan 22, 2025 | 27.700 | 28.950 | 27.100 | 28.100 | 28.100 | 48,625,355 |
| Jan 21, 2025 | 26.300 | 28.000 | 26.000 | 27.600 | 27.600 | 60,277,792 |
| Jan 20, 2025 | 26.250 | 26.500 | 25.200 | 25.750 | 25.750 | 30,856,849 |
| Jan 17, 2025 | 24.000 | 26.300 | 23.700 | 25.700 | 25.700 | 52,577,332 |
| Jan 16, 2025 | 25.350 | 26.050 | 23.500 | 23.900 | 23.900 | 47,695,211 |
| Jan 15, 2025 | 24.900 | 25.400 | 24.000 | 25.050 | 25.050 | 33,118,861 |
| Jan 14, 2025 | 23.300 | 24.850 | 22.800 | 24.650 | 24.650 | 36,275,818 |
| Jan 13, 2025 | 22.600 | 23.700 | 22.300 | 23.200 | 23.200 | 34,725,447 |
| Jan 10, 2025 | 23.750 | 24.200 | 22.550 | 22.650 | 22.650 | 40,373,686 |
| Jan 9, 2025 | 21.700 | 23.750 | 21.350 | 23.700 | 23.700 | 48,126,847 |
| Jan 8, 2025 | 22.200 | 22.200 | 21.050 | 21.550 | 21.550 | 16,229,350 |
| Jan 7, 2025 | 22.300 | 22.400 | 21.300 | 22.150 | 22.150 | 26,456,444 |
| Jan 6, 2025 | 22.450 | 22.750 | 21.850 | 22.050 | 22.050 | 15,834,448 |
| Jan 3, 2025 | 23.250 | 23.350 | 21.950 | 22.200 | 22.200 | 29,241,620 |
| Jan 2, 2025 | 24.350 | 24.850 | 22.650 | 22.950 | 22.950 | 37,999,726 |
| Dec 31, 2024 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | - |
| Dec 30, 2024 | 25.000 | 26.400 | 24.700 | 25.100 | 25.100 | 55,203,378 |
| Dec 27, 2024 | 24.150 | 24.950 | 23.600 | 24.900 | 24.900 | 73,671,114 |
| Dec 24, 2024 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | - |
| Dec 23, 2024 | 22.500 | 22.550 | 21.300 | 21.600 | 21.600 | 21,389,809 |
| Dec 20, 2024 | 21.500 | 22.400 | 21.500 | 21.800 | 21.800 | 29,692,649 |
| Dec 19, 2024 | 20.650 | 22.700 | 20.650 | 22.050 | 22.050 | 73,581,093 |
| Dec 18, 2024 | 20.250 | 21.350 | 19.800 | 20.800 | 20.800 | 37,022,237 |
| Dec 17, 2024 | 19.680 | 21.600 | 19.660 | 20.300 | 20.300 | 70,898,099 |
| Dec 16, 2024 | 19.000 | 19.660 | 19.000 | 19.400 | 19.400 | 8,696,758 |
| Dec 13, 2024 | 19.240 | 19.340 | 19.000 | 19.040 | 19.040 | 5,382,980 |
| Dec 12, 2024 | 19.280 | 19.560 | 19.080 | 19.360 | 19.360 | 8,482,200 |
| Dec 11, 2024 | 19.400 | 19.660 | 19.200 | 19.280 | 19.280 | 6,525,219 |
| Dec 10, 2024 | 20.250 | 20.450 | 19.320 | 19.340 | 19.340 | 13,994,344 |
| Dec 9, 2024 | 19.240 | 19.840 | 19.040 | 19.820 | 19.820 | 8,991,965 |
| Dec 6, 2024 | 19.180 | 19.420 | 19.060 | 19.340 | 19.340 | 5,676,581 |
| Dec 5, 2024 | 19.180 | 19.260 | 19.000 | 19.100 | 19.100 | 2,585,991 |
| Dec 4, 2024 | 19.200 | 19.340 | 19.000 | 19.140 | 19.140 | 4,633,748 |
| Dec 3, 2024 | 19.240 | 19.240 | 18.840 | 19.140 | 19.140 | 5,538,749 |
| Dec 2, 2024 | 19.000 | 19.200 | 18.920 | 19.160 | 19.160 | 6,623,035 |
| Nov 29, 2024 | 18.720 | 19.260 | 18.620 | 18.920 | 18.920 | 7,389,360 |
| Nov 28, 2024 | 18.900 | 19.000 | 18.660 | 18.700 | 18.700 | 5,103,048 |
| Nov 27, 2024 | 18.460 | 19.000 | 18.220 | 18.900 | 18.900 | 7,326,876 |
| Nov 26, 2024 | 18.780 | 19.000 | 18.360 | 18.440 | 18.440 | 3,910,247 |
| Nov 25, 2024 | 18.840 | 18.840 | 18.280 | 18.580 | 18.580 | 8,770,225 |
| Nov 22, 2024 | 19.660 | 19.860 | 18.560 | 18.680 | 18.680 | 12,871,425 |
| Nov 21, 2024 | 19.620 | 19.820 | 19.500 | 19.560 | 19.560 | 6,491,597 |
| Nov 20, 2024 | 19.580 | 19.840 | 19.500 | 19.620 | 19.620 | 7,075,535 |
| Nov 19, 2024 | 19.640 | 19.800 | 19.260 | 19.660 | 19.660 | 10,747,810 |
| Nov 18, 2024 | 19.780 | 20.100 | 19.520 | 19.640 | 19.640 | 8,337,467 |
| Nov 15, 2024 | 20.050 | 20.350 | 19.640 | 19.700 | 19.700 | 15,980,745 |
| Nov 14, 2024 | 21.300 | 21.300 | 19.920 | 20.050 | 20.050 | 24,266,120 |
| Nov 13, 2024 | 21.200 | 21.850 | 21.050 | 21.250 | 21.250 | 25,866,952 |
| Nov 12, 2024 | 22.800 | 22.850 | 21.000 | 21.100 | 21.100 | 41,428,372 |
| Nov 11, 2024 | 20.700 | 23.450 | 20.650 | 23.200 | 23.200 | 60,856,363 |
| Nov 8, 2024 | 21.150 | 21.800 | 20.850 | 21.000 | 21.000 | 20,528,575 |
| Nov 7, 2024 | 19.980 | 20.900 | 19.880 | 20.800 | 20.800 | 13,176,076 |
| Nov 6, 2024 | 20.600 | 20.800 | 19.960 | 20.250 | 20.250 | 14,105,493 |
| Nov 5, 2024 | 19.560 | 20.550 | 19.500 | 20.500 | 20.500 | 15,645,760 |
| Nov 4, 2024 | 19.360 | 19.820 | 19.360 | 19.680 | 19.680 | 5,105,695 |
| Nov 1, 2024 | 19.300 | 19.680 | 19.220 | 19.360 | 19.360 | 7,720,772 |
| Oct 31, 2024 | 19.380 | 19.840 | 19.260 | 19.440 | 19.440 | 10,999,452 |
| Oct 30, 2024 | 19.900 | 20.200 | 19.160 | 19.400 | 19.400 | 16,523,571 |
| Oct 29, 2024 | 20.600 | 20.800 | 19.880 | 20.000 | 20.000 | 14,131,161 |
| Oct 28, 2024 | 20.150 | 20.500 | 19.980 | 20.400 | 20.400 | 12,960,514 |
| Oct 25, 2024 | 20.000 | 20.300 | 19.680 | 20.150 | 20.150 | 15,702,223 |
| Oct 24, 2024 | 19.720 | 20.750 | 19.680 | 19.820 | 19.820 | 32,579,928 |
| Oct 23, 2024 | 19.400 | 19.920 | 19.160 | 19.520 | 19.520 | 31,139,993 |
| Oct 22, 2024 | 20.350 | 20.350 | 19.240 | 19.360 | 19.360 | 45,031,681 |
| Oct 21, 2024 | 21.100 | 21.750 | 20.700 | 21.050 | 21.050 | 20,227,529 |
| Oct 18, 2024 | 19.400 | 21.350 | 19.380 | 20.850 | 20.850 | 21,743,433 |
| Oct 17, 2024 | 20.200 | 20.500 | 19.280 | 19.400 | 19.400 | 10,736,540 |
| Oct 16, 2024 | 19.520 | 20.400 | 19.520 | 19.900 | 19.900 | 12,992,250 |
| Oct 15, 2024 | 20.900 | 21.150 | 19.600 | 19.800 | 19.800 | 17,452,800 |
| Oct 14, 2024 | 20.300 | 20.900 | 19.600 | 20.650 | 20.650 | 20,630,374 |
| Oct 10, 2024 | 21.450 | 21.850 | 20.550 | 21.100 | 21.100 | 24,247,096 |
| Oct 9, 2024 | 22.550 | 22.850 | 20.050 | 20.900 | 20.900 | 45,652,552 |
| Oct 8, 2024 | 26.800 | 27.450 | 21.600 | 22.200 | 22.200 | 61,988,529 |
| Oct 7, 2024 | 24.850 | 28.300 | 24.750 | 27.550 | 27.550 | 32,340,079 |
| Oct 4, 2024 | 21.500 | 23.950 | 20.850 | 23.900 | 23.900 | 15,104,876 |
| Oct 3, 2024 | 21.750 | 22.000 | 20.050 | 21.050 | 21.050 | 11,860,282 |
| Oct 2, 2024 | 20.250 | 21.900 | 20.100 | 21.750 | 21.750 | 14,256,892 |
| Sep 30, 2024 | 19.480 | 20.700 | 19.180 | 20.100 | 20.100 | 41,004,147 |
| Sep 27, 2024 | 17.900 | 19.240 | 17.900 | 18.920 | 18.920 | 27,823,993 |
| Sep 26, 2024 | 16.980 | 17.740 | 16.880 | 17.680 | 17.680 | 12,778,436 |
| Sep 25, 2024 | 17.200 | 17.520 | 16.840 | 16.980 | 16.980 | 18,136,322 |
| Sep 24, 2024 | 16.600 | 16.920 | 16.260 | 16.880 | 16.880 | 11,292,120 |
| Sep 23, 2024 | 15.940 | 16.720 | 15.940 | 16.300 | 16.300 | 20,686,704 |
| Sep 20, 2024 | 15.380 | 15.820 | 15.380 | 15.820 | 15.820 | 9,821,790 |
| Sep 19, 2024 | 15.060 | 15.460 | 15.040 | 15.420 | 15.420 | 6,168,538 |
| Sep 17, 2024 | 15.120 | 15.220 | 15.020 | 15.060 | 15.060 | 1,073,779 |
| Sep 16, 2024 | 15.000 | 15.140 | 14.760 | 15.120 | 15.120 | 1,110,821 |
| Sep 13, 2024 | 14.880 | 15.120 | 14.840 | 15.000 | 15.000 | 4,720,288 |
| Sep 12, 2024 | 14.900 | 15.100 | 14.780 | 14.860 | 14.860 | 4,315,600 |
| Sep 11, 2024 | 14.860 | 14.920 | 14.680 | 14.800 | 14.800 | 5,774,485 |
| Sep 10, 2024 | 14.860 | 14.960 | 14.660 | 14.860 | 14.860 | 4,559,001 |
| Sep 9, 2024 | 15.160 | 15.160 | 14.660 | 14.880 | 14.880 | 6,804,799 |
| Sep 5, 2024 | 15.240 | 15.300 | 15.100 | 15.220 | 15.220 | 3,283,505 |
| Sep 4, 2024 | 15.360 | 15.360 | 15.040 | 15.140 | 15.140 | 4,548,272 |
| Sep 3, 2024 | 15.480 | 15.640 | 15.380 | 15.420 | 15.420 | 3,150,487 |
| Sep 2, 2024 | 15.700 | 15.740 | 15.340 | 15.400 | 15.400 | 3,749,665 |
| Aug 30, 2024 | 15.420 | 15.960 | 15.400 | 15.720 | 15.720 | 12,168,200 |
| Aug 29, 2024 | 15.300 | 15.480 | 14.900 | 15.420 | 15.420 | 10,565,916 |
| Aug 28, 2024 | 15.420 | 15.580 | 15.220 | 15.300 | 15.300 | 5,595,228 |
| Aug 27, 2024 | 15.600 | 15.600 | 15.320 | 15.480 | 15.480 | 7,735,870 |
| Aug 26, 2024 | 15.680 | 15.840 | 15.560 | 15.700 | 15.700 | 5,083,840 |
| Aug 23, 2024 | 15.600 | 15.660 | 15.360 | 15.580 | 15.580 | 5,511,040 |
| Aug 22, 2024 | 16.140 | 16.140 | 15.300 | 15.600 | 15.600 | 18,588,036 |
| Aug 21, 2024 | 16.120 | 16.300 | 15.920 | 16.020 | 16.020 | 7,457,225 |
| Aug 20, 2024 | 16.760 | 16.780 | 16.100 | 16.240 | 16.240 | 10,254,752 |
| Aug 19, 2024 | 16.920 | 17.100 | 16.660 | 16.660 | 16.660 | 7,692,353 |
| Aug 16, 2024 | 16.780 | 16.900 | 16.620 | 16.760 | 16.760 | 5,351,600 |
| Aug 15, 2024 | 16.400 | 16.800 | 16.200 | 16.620 | 16.620 | 4,549,786 |
| Aug 14, 2024 | 16.640 | 16.780 | 16.460 | 16.480 | 16.480 | 3,621,566 |
| Aug 13, 2024 | 16.500 | 16.620 | 16.260 | 16.520 | 16.520 | 4,336,879 |
| Aug 12, 2024 | 16.500 | 16.520 | 16.260 | 16.320 | 16.320 | 3,011,853 |
| Aug 9, 2024 | 16.720 | 16.760 | 16.380 | 16.400 | 16.400 | 8,389,176 |
| Aug 8, 2024 | 16.500 | 16.740 | 16.260 | 16.420 | 16.420 | 3,831,379 |
| Aug 7, 2024 | 16.400 | 16.820 | 16.360 | 16.620 | 16.620 | 5,103,134 |
| Aug 6, 2024 | 16.500 | 16.640 | 16.120 | 16.300 | 16.300 | 5,077,369 |
| Aug 5, 2024 | 16.740 | 16.840 | 15.900 | 16.320 | 16.320 | 12,759,240 |
| Aug 2, 2024 | 17.400 | 17.400 | 16.820 | 16.920 | 16.920 | 7,619,348 |
| Aug 1, 2024 | 17.600 | 17.740 | 17.440 | 17.560 | 17.560 | 4,037,654 |
| Jul 31, 2024 | 16.880 | 17.540 | 16.880 | 17.480 | 17.480 | 8,064,049 |
| Jul 30, 2024 | 17.380 | 17.380 | 16.860 | 16.880 | 16.880 | 6,512,396 |
| Jul 29, 2024 | 17.600 | 17.600 | 17.240 | 17.380 | 17.380 | 4,169,251 |
| Jul 26, 2024 | 17.200 | 17.640 | 17.340 | 17.420 | 17.420 | 4,597,239 |
| Jul 25, 2024 | 17.700 | 17.880 | 17.280 | 17.340 | 17.340 | 7,533,350 |
| Jul 24, 2024 | 17.880 | 18.120 | 17.600 | 17.740 | 17.740 | 7,375,559 |
| Jul 23, 2024 | 18.300 | 18.340 | 17.720 | 17.880 | 17.880 | 6,951,240 |
| Jul 22, 2024 | 18.040 | 18.260 | 17.900 | 18.200 | 18.200 | 4,374,040 |
| Jul 19, 2024 | 18.040 | 18.440 | 17.940 | 18.020 | 18.020 | 7,422,571 |
| Jul 18, 2024 | 17.800 | 18.340 | 17.620 | 18.160 | 18.160 | 8,401,286 |
| Jul 17, 2024 | 18.660 | 18.800 | 17.860 | 17.940 | 17.940 | 9,372,366 |
| Jul 16, 2024 | 18.260 | 18.720 | 18.040 | 18.480 | 18.480 | 9,099,572 |
| Jul 15, 2024 | 18.720 | 18.880 | 18.160 | 18.260 | 18.260 | 7,861,803 |
| Jul 12, 2024 | 19.180 | 19.200 | 18.440 | 18.640 | 18.640 | 12,266,788 |
| Jul 11, 2024 | 19.260 | 19.580 | 18.960 | 19.180 | 19.180 | 14,722,494 |
| Jul 10, 2024 | 19.120 | 19.540 | 18.780 | 18.920 | 18.920 | 19,474,624 |
| Jul 9, 2024 | 17.300 | 19.160 | 17.180 | 19.000 | 19.000 | 35,643,725 |
| Jul 8, 2024 | 17.440 | 17.440 | 17.120 | 17.300 | 17.300 | 7,869,554 |
| Jul 5, 2024 | 17.280 | 17.420 | 17.020 | 17.300 | 17.300 | 5,891,800 |
| Jul 4, 2024 | 0.7485 Dividend | |||||
| Jul 4, 2024 | 17.200 | 17.480 | 16.980 | 17.160 | 17.160 | 10,146,345 |
| Jul 3, 2024 | 17.340 | 17.740 | 17.200 | 17.520 | 16.772 | 8,186,698 |
| Jul 2, 2024 | 17.440 | 17.600 | 17.100 | 17.160 | 16.427 | 7,913,715 |
| Jun 28, 2024 | 16.760 | 17.540 | 16.720 | 17.280 | 16.542 | 13,405,534 |
| Jun 27, 2024 | 17.160 | 17.160 | 16.700 | 16.760 | 16.044 | 5,516,367 |
| Jun 26, 2024 | 16.680 | 17.260 | 16.640 | 17.140 | 16.408 | 8,102,256 |
| Jun 25, 2024 | 16.900 | 16.920 | 16.520 | 16.680 | 15.967 | 6,603,079 |
| Jun 24, 2024 | 17.680 | 17.680 | 16.640 | 16.800 | 16.082 | 15,286,208 |
| Jun 21, 2024 | 17.620 | 17.840 | 17.400 | 17.720 | 16.963 | 11,422,753 |
| Jun 20, 2024 | 18.060 | 18.180 | 17.600 | 17.800 | 17.040 | 9,981,200 |
| Jun 19, 2024 | 17.500 | 18.040 | 17.400 | 18.020 | 17.250 | 13,138,609 |
| Jun 18, 2024 | 17.200 | 17.540 | 17.100 | 17.480 | 16.733 | 12,518,661 |
| Jun 17, 2024 | 17.400 | 17.440 | 17.080 | 17.120 | 16.389 | 7,237,176 |
| Jun 14, 2024 | 17.240 | 17.520 | 17.100 | 17.420 | 16.676 | 8,439,998 |
| Jun 13, 2024 | 16.980 | 17.560 | 16.900 | 17.240 | 16.503 | 12,052,557 |
| Jun 12, 2024 | 16.480 | 17.000 | 16.420 | 16.860 | 16.140 | 8,896,241 |
| Jun 11, 2024 | 16.780 | 16.780 | 16.400 | 16.480 | 15.776 | 7,279,741 |
| Jun 7, 2024 | 17.000 | 17.020 | 16.580 | 16.780 | 16.063 | 6,212,930 |
| Jun 6, 2024 | 16.680 | 16.980 | 16.580 | 16.880 | 16.159 | 9,969,600 |
| Jun 5, 2024 | 16.680 | 16.860 | 16.480 | 16.500 | 15.795 | 6,362,966 |
| Jun 4, 2024 | 16.400 | 16.640 | 16.220 | 16.540 | 15.833 | 4,660,496 |
| Jun 3, 2024 | 16.300 | 16.720 | 16.200 | 16.380 | 15.680 | 8,078,354 |
| May 31, 2024 | 16.580 | 16.880 | 16.060 | 16.060 | 15.374 | 15,060,286 |
| May 30, 2024 | 16.480 | 16.580 | 16.220 | 16.360 | 15.661 | 7,163,798 |
| May 29, 2024 | 16.860 | 16.940 | 16.400 | 16.480 | 15.776 | 6,863,360 |
| May 28, 2024 | 17.100 | 17.340 | 16.780 | 16.840 | 16.121 | 7,380,400 |
| May 27, 2024 | 16.540 | 17.140 | 16.520 | 17.060 | 16.331 | 7,345,554 |
| May 24, 2024 | 16.540 | 16.880 | 16.400 | 16.480 | 15.776 | 5,747,313 |
| May 23, 2024 | 17.320 | 17.320 | 16.640 | 16.680 | 15.967 | 7,830,512 |
| May 22, 2024 | 17.060 | 17.460 | 17.040 | 17.220 | 16.484 | 6,187,616 |
| May 21, 2024 | 17.820 | 17.820 | 17.040 | 17.120 | 16.389 | 9,991,502 |
| May 20, 2024 | 17.860 | 18.040 | 17.660 | 17.720 | 16.963 | 14,890,151 |
| May 17, 2024 | 18.180 | 18.200 | 17.840 | 18.120 | 17.346 | 11,362,490 |
| May 16, 2024 | 17.920 | 18.300 | 17.840 | 18.060 | 17.288 | 14,219,905 |
Related Tickers
6869.HK Yangtze Optical Fibre And Cable Joint Stock Limited Company
15.780
-2.23%
2342.HK Comba Telecom Systems Holdings Limited
1.500
+0.67%
2018.HK AAC Technologies Holdings Inc.
39.750
-1.73%
0303.HK VTECH HOLDINGS
52.200
-8.34%
603712.SS TianJin 712 Communication & Broadcasting Co., Ltd.
20.55
-2.56%
600105.SS ETERN
7.23
-0.96%
600345.SS YCIG
23.24
-2.88%
601138.SS Foxconn Industrial Internet Co., Ltd.
19.18
-1.89%
ADTN ADTRAN Holdings, Inc.
8.15
-4.79%
6142.TW Cameo Communications, Inc.
9.20
-0.22%