Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zto Express Cay (0A33) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 18.72478 18.72478 18.72478 18.72478 0
13th Mar 2025 (Thu) 18.72478 18.72478 18.72478 18.72478 1,321
12th Mar 2025 (Wed) 18.72478 18.72478 18.72478 18.72478 2,482
11th Mar 2025 (Tue) 18.72478 18.72478 18.72478 18.72478 52
10th Mar 2025 (Mon) 18.72478 18.72478 18.72478 18.72478 1,656
7th Mar 2025 (Fri) 18.72478 18.72478 18.72478 18.72478 28
6th Mar 2025 (Thu) 18.72478 18.72478 18.72478 18.72478 1,929
5th Mar 2025 (Wed) 18.72478 18.72478 18.72478 18.72478 1,010
4th Mar 2025 (Tue) 18.72478 18.72478 18.72478 18.72478 902
3rd Mar 2025 (Mon) 18.72478 18.72478 18.72478 18.72478 147
28th Feb 2025 (Fri) 18.72478 18.72478 18.72478 18.72478 1,712
27th Feb 2025 (Thu) 18.72478 18.72478 18.72478 18.72478 829
26th Feb 2025 (Wed) 18.72478 18.72478 18.72478 18.72478 468
25th Feb 2025 (Tue) 18.72478 18.72478 18.72478 18.72478 579
24th Feb 2025 (Mon) 18.72478 18.72478 18.72478 18.72478 564
21st Feb 2025 (Fri) 18.72478 18.72478 18.72478 18.72478 832
20th Feb 2025 (Thu) 18.72478 18.72478 18.72478 18.72478 1,272
19th Feb 2025 (Wed) 18.72478 18.72478 18.72478 18.72478 160
18th Feb 2025 (Tue) 18.72478 18.72478 18.72478 18.72478 1,292
17th Feb 2025 (Mon) 18.72478 18.72478 18.72478 18.72478 0
14th Feb 2025 (Fri) 18.72478 18.72478 18.72478 18.72478 3,352
13th Feb 2025 (Thu) 18.72478 18.72478 18.72478 18.72478 2,134
12th Feb 2025 (Wed) 18.72478 18.72478 18.72478 18.72478 1,186
11th Feb 2025 (Tue) 18.72478 18.72478 18.72478 18.72478 177
10th Feb 2025 (Mon) 18.72478 18.72478 18.72478 18.72478 407
7th Feb 2025 (Fri) 18.72478 18.72478 18.72478 18.72478 166
6th Feb 2025 (Thu) 18.72478 18.72478 18.72478 18.72478 1,524
5th Feb 2025 (Wed) 18.72478 18.72478 18.72478 18.72478 286
4th Feb 2025 (Tue) 19.30437 19.30437 18.72478 18.72478 486
3rd Feb 2025 (Mon) 19.30437 19.30437 19.30437 19.30437 1,221
31st Jan 2025 (Fri) 19.30437 19.30437 19.30437 19.30437 523
30th Jan 2025 (Thu) 19.30437 19.30437 19.30437 19.30437 106
29th Jan 2025 (Wed) 19.30437 19.30437 19.30437 19.30437 1,026
28th Jan 2025 (Tue) 19.30437 19.30437 19.30437 19.30437 2,055
27th Jan 2025 (Mon) 19.30437 19.30437 19.30437 19.30437 1,066
24th Jan 2025 (Fri) 19.30437 19.30437 19.30437 19.30437 860
23rd Jan 2025 (Thu) 19.30437 19.30437 19.30437 19.30437 289
22nd Jan 2025 (Wed) 19.30437 19.30437 19.30437 19.30437 2,113
21st Jan 2025 (Tue) 19.30437 19.30437 19.30437 19.30437 7,307
20th Jan 2025 (Mon) 19.30437 19.30437 19.30437 19.30437 0
17th Jan 2025 (Fri) 19.30437 19.30437 19.30437 19.30437 486
16th Jan 2025 (Thu) 19.30437 19.30437 19.30437 19.30437 387
15th Jan 2025 (Wed) 19.30437 19.30437 19.30437 19.30437 76
14th Jan 2025 (Tue) 19.30437 19.30437 19.30437 19.30437 830
FTSE 100 Latest
Value8,593.97
Change51.41