Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2026	0.3000	0.3050	0.3000	0.3050	11,000	-0.01(-1.61%)
Jan 19, 2026	0.3100	0.3100	0.2950	0.3100	61,583	-0.01(-1.59%)
Jan 16, 2026	0.3000	0.3150	0.3000	0.3150	6,500	+0.00(+0.00%)
Jan 15, 2026	0.3150	0.3150	0.3100	0.3150	13,000	+0.00(+0.00%)
Jan 14, 2026	0.3000	0.3150	0.3000	0.3150	31,500	+0.02(+5.00%)
Jan 13, 2026	0.3000	0.3000	0.3000	0.3000	32,010	-0.01(-3.23%)
Jan 12, 2026	0.3100	0.3200	0.3050	0.3100	233,570	+0.00(+0.00%)
Jan 09, 2026	0.3100	0.3200	0.3100	0.3100	33,100	-0.01(-3.13%)
Jan 08, 2026	0.3100	0.3350	0.2950	0.3200	109,990	+0.00(+0.00%)
Jan 07, 2026	0.3150	0.3250	0.3000	0.3200	203,844	+0.01(+1.59%)
Jan 06, 2026	0.3100	0.3150	0.3000	0.3150	19,926	+0.01(+1.61%)
Jan 05, 2026	0.2900	0.3150	0.2900	0.3100	7,199	+0.01(+1.64%)
Jan 02, 2026	0.3050	0.3050	0.3000	0.3050	63,000	-0.01(-3.17%)
Dec 31, 2025				0.3150	0	+0.02(+5.00%)
Dec 30, 2025	0.3100	0.3100	0.3000	0.3000	23,750	+0.00(+0.00%)
Dec 29, 2025	0.2900	0.3050	0.2800	0.3000	165,776	+0.01(+3.45%)
Dec 22, 2025				0.2900	0	+0.02(+9.43%)
Dec 19, 2025	0.2650	0.2750	0.2600	0.2650	103,500	+0.01(+1.92%)
Dec 18, 2025	0.2600	0.2650	0.2600	0.2600	63,000	+0.00(+0.00%)
Dec 17, 2025	0.2600	0.2600	0.2600	0.2600	48,000	+0.00(+0.00%)
Dec 16, 2025	0.2650	0.2650	0.2600	0.2600	69,000	-0.02(-7.14%)
Dec 15, 2025	0.2750	0.2800	0.2650	0.2800	15,100	+0.00(+0.00%)
Dec 12, 2025	0.2700	0.2800	0.2650	0.2800	15,268	+0.01(+1.82%)
Dec 11, 2025	0.2700	0.2750	0.2700	0.2750	82,114	+0.02(+5.77%)
Dec 09, 2025	0.2600			0.2600	100	+0.00(+0.00%)
Dec 08, 2025	0.2750	0.2750	0.2600	0.2600	53,000	-0.02(-7.14%)
Dec 04, 2025	0.2800			0.2800	0	+0.02(+7.69%)
Dec 01, 2025	0.2600			0.2600	0	+0.00(+0.00%)
Nov 28, 2025	0.2650	0.2650	0.2500	0.2600	96,225	-0.02(-5.45%)
Nov 27, 2025	0.2750	0.2750	0.2750	0.2750	12,090	-0.01(-1.79%)
Nov 26, 2025	0.2800	0.2800	0.2800	0.2800	102,000	-0.00(-1.75%)
Nov 25, 2025	0.2550	0.2900	0.2550	0.2850	298,966	+0.03(+11.76%)
Nov 24, 2025	0.2550	0.2550	0.2550	0.2550	20,250	+0.01(+2.00%)
Nov 21, 2025	0.2550	0.2550	0.2500	0.2500	9,000	-0.01(-1.96%)
Nov 20, 2025	0.2550	0.2550	0.2550	0.2550	11,000	-0.01(-1.92%)
Nov 19, 2025	0.2600	0.2600	0.2600	0.2600	7,521	+0.00(+0.00%)
Nov 18, 2025	0.2600	0.2650	0.2600	0.2600	15,000	+0.00(+0.00%)
Nov 17, 2025	0.2600	0.2600	0.2500	0.2600	178,061	+0.00(+0.00%)
Nov 14, 2025	0.2600	0.2600	0.2600	0.2600	3,500	-0.01(-1.89%)
Nov 13, 2025	0.2650	0.2650	0.2650	0.2650	31,000	+0.00(+0.00%)
Nov 12, 2025	0.2650	0.2650	0.2600	0.2650	197,000	+0.00(+0.00%)
Nov 11, 2025	0.2650	0.2650	0.2650	0.2650	9,000	-0.01(-1.85%)
Nov 10, 2025	0.2750	0.2750	0.2700	0.2700	41,400	-0.01(-1.82%)
Nov 07, 2025	0.2650	0.2800	0.2650	0.2750	381,480	+0.01(+3.77%)
Nov 06, 2025	0.2700	0.2700	0.2650	0.2650	113,855	-0.01(-1.85%)
Nov 05, 2025	0.2650	0.2750	0.2600	0.2700	89,720	+0.01(+1.89%)
Nov 04, 2025	0.2750	0.2800	0.2650	0.2650	155,436	-0.02(-5.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Ztest Electronics Inc (CSE:ZTE)

Historical Prices

Popular Pages