Zengame Technology Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.375	2.395	2.360	2.360	2.360	219,500
2026-10-15	2.420	2.430	2.355	2.380	2.380	113,000
2026-10-14	2.440	2.440	2.440	2.440	2.440	100,000
2026-10-13	2.350	2.475	2.350	2.450	2.450	644,000
2026-10-12	2.400	2.410	2.390	2.390	2.390	182,000
2026-10-09	2.410	2.410	2.370	2.395	2.395	263,000
2026-10-08	2.420	2.440	2.390	2.410	2.410	328,000
2026-10-07	2.420	2.420	2.420	2.420	2.420	102,000
2026-10-06	2.405	2.450	2.390	2.420	2.420	282,000
2026-10-05	2.360	2.410	2.360	2.375	2.375	396,000
2026-10-02	2.400	2.405	2.350	2.370	2.370	101,000
2026-09-30	2.430	2.470	2.360	2.360	2.360	76,000
2026-09-29	2.350	2.435	2.350	2.430	2.430	454,000
2026-09-28	2.350	2.350	2.300	2.350	2.350	458,000
2026-09-25	2.335	2.355	2.300	2.350	2.350	306,000
2026-09-24	2.350	2.350	2.330	2.335	2.335	310,000
2026-09-23	2.330	2.380	2.320	2.350	2.350	286,000
2026-09-22	2.335	2.360	2.305	2.330	2.330	500,000
2026-09-21	2.270	2.345	2.270	2.290	2.290	382,000
2026-09-18	2.290	2.340	2.285	2.300	2.300	296,000
2026-09-17	2.285	2.345	2.280	2.300	2.300	306,000
2026-09-16	2.335	2.340	2.295	2.300	2.300	126,000
2026-09-15	2.335	2.350	2.330	2.350	2.350	180,000
2026-09-14	2.380	2.380	2.320	2.350	2.350	186,000
2026-09-11	2.310	2.350	2.305	2.335	2.335	416,000
2026-09-10	2.335	2.380	2.320	2.345	2.345	378,000
2026-09-09	2.330	2.390	2.330	2.350	2.350	309,000
2026-09-08	2.300	2.375	2.300	2.340	2.340	282,000
2026-09-07	2.345	2.350	2.300	2.300	2.300	826,000
2026-09-04	2.305	2.340	2.300	2.305	2.305	104,000
2026-09-03	2.300	2.350	2.300	2.305	2.305	350,000
2026-09-02	2.310	2.325	2.250	2.250	2.250	158,000
2026-09-01	2.310	2.400	2.310	2.335	2.335	518,000
2026-08-31	2.300	2.335	2.260	2.310	2.310	466,000
2026-08-28	2.310	2.335	2.300	2.315	2.315	462,500
2026-08-27	2.190	2.440	2.160	2.345	2.345	1,792,000
2026-08-26	2.300	2.345	2.300	2.320	2.320	102,000
2026-08-25	2.350	2.350	2.290	2.300	2.300	78,000
2026-08-24	2.310	2.325	2.310	2.320	2.320	20,000
2026-08-21	2.325	2.340	2.300	2.310	2.310	124,000
2026-08-20	2.360	2.365	2.320	2.345	2.345	327,638
2026-08-19	2.320	2.470	2.300	2.335	2.335	242,000
2026-08-18	2.290	2.310	2.290	2.300	2.300	180,000
2026-08-17	2.290	2.315	2.290	2.300	2.300	262,000
2026-08-14	2.290	2.300	2.290	2.290	2.290	104,000
2026-08-13	2.305	2.355	2.285	2.300	2.300	154,000
2026-08-12	2.330	2.375	2.300	2.375	2.375	138,000
2026-08-11	2.310	2.345	2.305	2.315	2.315	62,000
2026-08-10	2.490	2.500	2.310	2.335	2.335	64,000
2026-08-07	2.370	2.370	2.255	2.335	2.335	132,000
2026-08-06	2.365	2.365	2.350	2.350	2.350	124,000
2026-08-05	2.370	2.400	2.360	2.365	2.365	340,000
2026-08-04	2.310	2.460	2.310	2.380	2.380	64,000
2026-08-03	2.400	2.400	2.345	2.385	2.385	120,000
2026-07-31	2.350	2.450	2.350	2.420	2.420	258,000
2026-07-30	2.400	2.420	2.370	2.390	2.390	116,000
2026-07-29	2.400	2.400	2.360	2.360	2.360	46,000
2026-07-28	2.410	2.420	2.410	2.410	2.410	46,000
2026-07-27	2.400	2.470	2.380	2.410	2.410	386,000
2026-07-24	2.420	2.450	2.390	2.390	2.390	138,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 HKD
2025-09-08	0.2000 HKD
2025-06-10	0.1500 HKD
2024-06-05	0.2300 HKD
2023-06-30	0.2100 HKD
2022-11-21	0.1500 HKD
2022-06-02	0.1500 HKD
2021-05-20	0.0600 HKD
2020-05-21	0.0300 HKD
2019-08-26	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.