Zengame Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 2.830 | 2.830 | 2.680 | 2.750 | 2.186 | 354,000 |
| 2024-08-02 | 2.770 | 2.830 | 2.740 | 2.830 | 2.249 | 394,000 |
| 2024-08-01 | 2.830 | 2.830 | 2.760 | 2.770 | 2.202 | 122,000 |
| 2024-07-31 | 2.750 | 2.870 | 2.750 | 2.830 | 2.249 | 290,000 |
| 2024-07-30 | 2.880 | 2.880 | 2.730 | 2.750 | 2.186 | 570,000 |
| 2024-07-29 | 2.870 | 2.870 | 2.790 | 2.860 | 2.273 | 549,500 |
| 2024-07-26 | 2.580 | 2.840 | 2.580 | 2.840 | 2.257 | 2,650,000 |
| 2024-07-25 | 2.770 | 2.780 | 2.570 | 2.580 | 2.051 | 1,436,000 |
| 2024-07-24 | 2.750 | 2.780 | 2.650 | 2.650 | 2.106 | 1,970,000 |
| 2024-07-23 | 2.710 | 2.840 | 2.680 | 2.760 | 2.194 | 2,056,000 |
| 2024-07-22 | 2.680 | 2.750 | 2.640 | 2.660 | 2.114 | 1,074,000 |
| 2024-07-19 | 2.810 | 2.810 | 2.670 | 2.680 | 2.130 | 1,158,000 |
| 2024-07-18 | 2.780 | 2.840 | 2.700 | 2.810 | 2.234 | 914,000 |
| 2024-07-17 | 2.840 | 2.840 | 2.770 | 2.780 | 2.210 | 798,000 |
| 2024-07-16 | 2.780 | 2.840 | 2.770 | 2.840 | 2.257 | 624,000 |
| 2024-07-15 | 2.910 | 2.920 | 2.810 | 2.810 | 2.234 | 762,000 |
| 2024-07-12 | 2.870 | 2.950 | 2.800 | 2.910 | 2.313 | 1,512,000 |
| 2024-07-11 | 2.820 | 2.850 | 2.800 | 2.830 | 2.249 | 568,000 |
| 2024-07-10 | 2.840 | 2.860 | 2.820 | 2.820 | 2.242 | 326,000 |
| 2024-07-09 | 2.850 | 2.870 | 2.800 | 2.860 | 2.273 | 800,000 |
| 2024-07-08 | 2.910 | 2.910 | 2.810 | 2.810 | 2.234 | 598,000 |
| 2024-07-05 | 2.850 | 2.910 | 2.840 | 2.860 | 2.273 | 668,000 |
| 2024-07-04 | 2.880 | 2.950 | 2.840 | 2.840 | 2.257 | 688,000 |
| 2024-07-03 | 2.800 | 2.880 | 2.780 | 2.880 | 2.289 | 1,688,000 |
| 2024-07-02 | 2.890 | 2.890 | 2.810 | 2.810 | 2.234 | 310,000 |
| 2024-06-28 | 2.820 | 2.930 | 2.800 | 2.890 | 2.297 | 736,000 |
| 2024-06-27 | 2.850 | 2.870 | 2.770 | 2.820 | 2.242 | 1,750,000 |
| 2024-06-26 | 2.920 | 2.930 | 2.870 | 2.900 | 2.305 | 472,000 |
| 2024-06-25 | 2.950 | 2.990 | 2.900 | 2.930 | 2.329 | 494,000 |
| 2024-06-24 | 3.070 | 3.070 | 2.900 | 2.950 | 2.345 | 678,000 |
| 2024-06-21 | 3.000 | 3.010 | 2.880 | 2.990 | 2.377 | 968,000 |
| 2024-06-20 | 3.020 | 3.070 | 2.990 | 3.000 | 2.385 | 622,000 |
| 2024-06-19 | 3.040 | 3.080 | 2.950 | 2.990 | 2.377 | 1,302,000 |
| 2024-06-18 | 3.020 | 3.060 | 3.000 | 3.040 | 2.416 | 870,000 |
| 2024-06-17 | 3.000 | 3.100 | 2.950 | 2.990 | 2.377 | 800,000 |
| 2024-06-14 | 2.950 | 3.010 | 2.870 | 3.000 | 2.385 | 1,148,000 |
| 2024-06-13 | 2.950 | 3.010 | 2.870 | 2.900 | 2.305 | 1,615,057 |
| 2024-06-12 | 3.040 | 3.040 | 2.810 | 2.950 | 2.345 | 3,578,000 |
| 2024-06-11 | 3.300 | 3.330 | 2.940 | 2.980 | 2.369 | 3,212,000 |
| 2024-06-07 | 3.390 | 3.390 | 3.300 | 3.300 | 2.623 | 666,000 |
| 2024-06-06 | 3.300 | 3.330 | 3.240 | 3.280 | 2.607 | 916,000 |
| 2024-06-05 | 3.400 | 3.420 | 3.250 | 3.250 | 2.583 | 1,066,000 |
| 2024-06-04 | 3.520 | 3.710 | 3.500 | 3.580 | 2.663 | 2,563,344 |
| 2024-06-03 | 3.550 | 3.620 | 3.400 | 3.470 | 2.581 | 3,437,500 |
| 2024-05-31 | 3.480 | 3.560 | 3.480 | 3.490 | 2.596 | 904,000 |
| 2024-05-30 | 3.600 | 3.600 | 3.450 | 3.470 | 2.581 | 404,000 |
| 2024-05-29 | 3.650 | 3.650 | 3.500 | 3.550 | 2.640 | 842,000 |
| 2024-05-28 | 3.650 | 3.650 | 3.570 | 3.570 | 2.655 | 404,000 |
| 2024-05-27 | 3.560 | 3.680 | 3.520 | 3.620 | 2.693 | 978,000 |
| 2024-05-24 | 3.600 | 3.650 | 3.530 | 3.540 | 2.633 | 711,000 |
| 2024-05-23 | 3.680 | 3.680 | 3.530 | 3.600 | 2.678 | 692,000 |
| 2024-05-22 | 3.760 | 3.760 | 3.650 | 3.650 | 2.715 | 1,078,000 |
| 2024-05-21 | 3.750 | 3.840 | 3.680 | 3.720 | 2.767 | 1,966,000 |
| 2024-05-20 | 3.660 | 3.740 | 3.660 | 3.690 | 2.745 | 720,000 |
| 2024-05-17 | 3.640 | 3.730 | 3.620 | 3.710 | 2.759 | 1,386,000 |
| 2024-05-16 | 3.700 | 3.700 | 3.520 | 3.610 | 2.685 | 1,631,673 |
| 2024-05-14 | 3.750 | 3.760 | 3.670 | 3.680 | 2.737 | 1,036,000 |
| 2024-05-13 | 3.730 | 3.730 | 3.640 | 3.680 | 2.737 | 674,000 |
| 2024-05-10 | 3.720 | 3.720 | 3.620 | 3.690 | 2.745 | 1,036,000 |
| 2024-05-09 | 3.530 | 3.730 | 3.530 | 3.700 | 2.752 | 1,399,940 |
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.