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
9th May 2025 (Fri) 17.5017 17.5017 17.5017 17.5017 17
8th May 2025 (Thu) 17.5017 17.5017 17.5017 17.5017 304
7th May 2025 (Wed) 17.5017 17.5017 17.5017 17.5017 22
6th May 2025 (Tue) 17.5017 17.5017 17.5017 17.5017 637
5th May 2025 (Mon) 17.5017 17.5017 17.5017 17.5017 303
2nd May 2025 (Fri) 17.5017 17.5017 17.5017 17.5017 125
1st May 2025 (Thu) 17.5017 17.5017 17.5017 17.5017 508
30th Apr 2025 (Wed) 17.5017 17.5017 17.5017 17.5017 46
29th Apr 2025 (Tue) 17.5017 17.5017 17.5017 17.5017 177
28th Apr 2025 (Mon) 17.5017 17.5017 17.5017 17.5017 18
25th Apr 2025 (Fri) 17.5017 17.5017 17.5017 17.5017 10
24th Apr 2025 (Thu) 17.5017 17.5017 17.5017 17.5017 156
23rd Apr 2025 (Wed) 17.5017 17.5017 17.5017 17.5017 57
22nd Apr 2025 (Tue) 17.5017 17.5017 17.5017 17.5017 26
21st Apr 2025 (Mon) 17.5017 17.5017 17.5017 17.5017 0
18th Apr 2025 (Fri) 17.5017 17.5017 17.5017 17.5017 0
17th Apr 2025 (Thu) 17.5017 17.5017 17.5017 17.5017 4
16th Apr 2025 (Wed) 17.5017 17.5017 17.5017 17.5017 61
15th Apr 2025 (Tue) 17.5017 17.5017 17.5017 17.5017 2
14th Apr 2025 (Mon) 17.5017 17.5017 17.5017 17.5017 6,236
11th Apr 2025 (Fri) 18.1015 18.1015 17.5017 17.5017 135
10th Apr 2025 (Thu) 18.1015 18.1015 18.1015 18.1015 0
9th Apr 2025 (Wed) 18.1015 18.1015 18.1015 18.1015 2,148
8th Apr 2025 (Tue) 18.1015 18.1015 18.1015 18.1015 4,121
7th Apr 2025 (Mon) 18.1015 18.1015 18.1015 18.1015 856
4th Apr 2025 (Fri) 19.48 19.48 18.1015 18.1015 1,723
3rd Apr 2025 (Thu) 18.72478 19.48 18.72478 19.48 49,692
2nd Apr 2025 (Wed) 18.72478 18.72478 18.72478 18.72478 4,648
1st Apr 2025 (Tue) 18.72478 18.72478 18.72478 18.72478 25
31st Mar 2025 (Mon) 18.72478 18.72478 18.72478 18.72478 115
28th Mar 2025 (Fri) 18.72478 18.72478 18.72478 18.72478 279
27th Mar 2025 (Thu) 18.72478 18.72478 18.72478 18.72478 12
26th Mar 2025 (Wed) 18.72478 18.72478 18.72478 18.72478 134
25th Mar 2025 (Tue) 18.72478 18.72478 18.72478 18.72478 859
24th Mar 2025 (Mon) 18.72478 18.72478 18.72478 18.72478 4,983
21st Mar 2025 (Fri) 18.72478 18.72478 18.72478 18.72478 267
20th Mar 2025 (Thu) 18.72478 18.72478 18.72478 18.72478 619
19th Mar 2025 (Wed) 18.72478 18.72478 18.72478 18.72478 2,193
18th Mar 2025 (Tue) 18.72478 18.72478 18.72478 18.72478 1,154
17th Mar 2025 (Mon) 18.72478 18.72478 18.72478 18.72478 1,222
14th Mar 2025 (Fri) 18.72478 18.72478 18.72478 18.72478 380
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
FTSE 100 Latest
Value8,604.98
Change50.18