Zte Corporation (PK) Historical Data - ZTCOF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Zte Corporation (PK) (ZTCOF)
Zte Corporation (PK) (ZTCOF) Historical

Zte Corporation (PK) (ZTCOF)

3.77

0.00

(0.00%)

Closed 02 March 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.23	-5.75	4	4.1	3.77	3692	4.09106176	CS
4	0.6499	20.8294605942	3.1201	4.1	3.1201	14602	3.55759806	CS
12	1.79	90.404040404	1.98	4.1	1.98	11071	3.34295989	CS
26	1.875	98.944591029	1.895	4.1	1.819	5385	3.2296275	CS
52	1.42	60.4255319149	2.35	4.1	1.819	4897	2.73702759	CS
156	1.37	57.0833333333	2.4	4.1	1.7025	5449	2.76388175	CS
260	-0.37	-8.93719806763	4.14	4.51	1.7025	6854	2.85739421	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740781680	3.77	0	0.00	3.77	3.77	3.77	0
1740695280	3.77	0	0.00	3.77	3.77	3.77	0
1740608880	3.77	0	0.00	3.77	3.77	3.77	0
1740522480	3.77	-0.33	-8.05	3.77	3.77	3.77	200
1740435600	4.1	0	0.00	4.1	4.1	4.1	0
1740176400	4.1	0.52	14.37	4	4.1	3.97	7184
1740090480	3.585	-0.07	-1.83	3.585	3.585	3.585	7030
1740004140	3.652	0	0.00	3.652	3.652	3.652	0
1739917740	3.652	-0.23	-5.88	3.652	3.652	3.652	100
1739571600	3.88	0	0.00	3.88	3.88	3.88	0
1739485200	3.88	0	0.00	3.88	3.88	3.88	0
1739398800	3.88	0	0.00	3.88	3.88	3.88	0
1739312400	3.88	0	0.00	3.88	3.88	3.88	0
1739226000	3.88	0.38	10.86	3.3835	3.88	3.3835	2597
1738967160	3.5	0.38	12.18	3.5	3.5	3.5	84900
1738880940	3.1201	0	0.00	3.1201	3.1201	3.1201	0
1738794540	3.1201	0	0.00	3.1201	3.1201	3.1201	0
1738708140	3.1201	0	0.00	3.1201	3.1201	3.1201	0
1738621740	3.1201	-0.23	-6.86	3.1201	3.1201	3.1201	202
1738362540	3.35	0	0.00	3.35	3.35	3.35	0
1738276140	3.35	0	0.00	3.35	3.35	3.35	0
1738189740	3.35	-0.05	-1.47	3.35	3.35	3.35	4400
1738103280	3.4	0	0.00	3.4	3.4	3.4	572
1738016820	3.4	-0.1	-2.86	3.45	3.45	3.4	5312
1737757740	3.5	0	0.00	3.5	3.5	3.5	0
1737671340	3.5	0	0.00	3.5	3.5	3.5	0
1737584940	3.5	0	0.00	3.5	3.5	3.5	0
1737498540	3.5	0.26	8.02	3.5	3.5	3.5	1000
1737152880	3.24	0.19	6.23	3.2799999	3.2799999	3.24	1205
1737066420	3.05	-0.11	-3.48	3.05	3.081881	3.05	67200
1736979720	3.16	0.44	16.18	3.17	3.17	3.15	2535
1736893740	2.72	0	0.00	2.72	2.72	2.72	0
1736807340	2.72	0	0.00	2.72	2.72	2.72	0
1736548140	2.72	0	0.00	2.72	2.72	2.72	0
1736375340	2.72	0	0.00	2.72	2.72	2.72	0
1736288940	2.72	0	0.00	2.72	2.72	2.72	0
1736202540	2.72	0	0.00	2.72	2.72	2.72	0
1735943340	2.72	0	0.00	2.72	2.72	2.72	0
1735856940	2.72	0	0.00	2.72	2.72	2.72	0
1735684140	2.72	0	0.00	2.72	2.72	2.72	0
1735597740	2.72	-0.18	-6.21	2.7	2.72	2.7	817
1735338000	2.9	0.92	46.46	3.1	3.1	2.9	2559
1735251600	1.98	0	0.00	1.98	1.98	1.98	0
1735078800	1.98	0	0.00	1.98	1.98	1.98	0
1734992400	1.98	0	0.00	1.98	1.98	1.98	0
1734733200	1.98	0	0.00	1.98	1.98	1.98	0
1734646800	1.98	0	0.00	1.98	1.98	1.98	0
1734560400	1.98	0	0.00	1.98	1.98	1.98	0
1734474000	1.98	0	0.00	1.98	1.98	1.98	0
1734387600	1.98	0	0.00	1.98	1.98	1.98	0
1734128400	1.98	0	0.00	1.98	1.98	1.98	0
1734042000	1.98	0	0.00	1.98	1.98	1.98	0
1733955600	1.98	0	0.00	1.98	1.98	1.98	0
1733869200	1.98	0	0.00	1.98	1.98	1.98	0
1733782800	1.98	0	0.00	1.98	1.98	1.98	0
1733523600	1.98	-0.36	-15.38	1.98	1.98	1.98	400
1733437500	2.34	-0.36	-13.33	2.34	2.34	2.34	100
1733322600	2.7	0	0.00	2.7	2.7	2.7	0
1733236200	2.7	0	0.00	2.7	2.7	2.7	0
1733149800	2.7	0	0.00	2.7	2.7	2.7	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions