Zte Corporation (PK) Historical Data - ZTCOF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Zte Corporation (PK) (ZTCOF)

3.50

0.00

(0.00%)

Closed 23 January 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.33	10.4100946372	3.17	3.5	3.05	17985	3.06331387	CS
4	0.4	12.9032258065	3.1	3.5	2.7	12553	3.05404084	CS
12	1.2	52.1739130435	2.3	3.5	1.98	5970	3.01265406	CS
26	1.41	67.4641148325	2.09	3.5	1.819	5209	2.46228716	CS
52	1.6877	93.1247585941	1.8123	3.5	1.735	3749	2.34429206	CS
156	0.685	24.3339253996	2.815	4	1.7025	5125	2.70597316	CS
260	-0.184	-4.99457111835	3.684	4.66	1.7025	7612	2.97590749	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733351100	2.7	0	0.00	2.7	2.7	2.7	0
1733264700	2.7	0	0.00	2.7	2.7	2.7	0
1733178300	2.7	0	0.00	2.7	2.7	2.7	0
1732919100	2.7	0	0.00	2.7	2.7	2.7	0
1732746300	2.7	0	0.00	2.7	2.7	2.7	0
1732659900	2.7	0	0.00	2.7	2.7	2.7	0
1732573500	2.7	0	0.00	2.7	2.7	2.7	0
1732314300	2.7	0	0.00	2.7	2.7	2.7	0
1732227900	2.7	0.01	0.19	2.7	2.7	2.7	3600
1732141680	2.695	0	0.00	2.695	2.695	2.695	0
1732055280	2.695	0	0.00	2.695	2.695	2.695	0
1731968880	2.695	0	0.00	2.695	2.695	2.695	0
1731709680	2.695	0	0.00	2.695	2.695	2.695	0
1731623280	2.695	0	0.00	2.695	2.695	2.695	0
1731536880	2.695	0	0.00	2.695	2.695	2.695	0
1731450480	2.695	-0.11	-3.75	2.47	2.695	2.47	638
1731363600	2.8	0.34	13.82	2.8	2.8	2.8	2120
1731104400	2.46	0.01	0.41	2.46	2.46	2.46	500
1731018540	2.45	0.15	6.52	2.45	2.45	2.45	400
1730928180	2.3	0	0.00	2.3	2.3	2.3	0
1730841780	2.3	0	0.00	2.3	2.3	2.3	0
1730755380	2.3	0	0.00	2.3	2.3	2.3	0
1730496180	2.3	0	0.00	2.3	2.3	2.3	0
1730409780	2.3	0.3	15.00	2.3	2.3	2.3	500
1730298600	2	0	0.00	2	2	2	0
1730212200	2	0	0.00	2	2	2	0
1730125800	2	0	0.00	2	2	2	0
1729866600	2	0	0.00	2	2	2	0
1729780200	2	0	0.00	2	2	2	0
1729693800	2	0	0.00	2	2	2	0

Vontobel Financial Produ...

HSBC MSCI Emerging Marke...

Invesco AT1 Capital Bond...

International Finance

Intesa Sanpaolo

ETFS 1x Daily Short All ...

INTESA SANPAOLO

Canagold Resources

Leonteq Securities

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