Zengame Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3.640 | 3.640 | 3.520 | 3.530 | 2.626 | 832,000 |
| 2024-05-07 | 3.620 | 3.690 | 3.550 | 3.600 | 2.678 | 995,000 |
| 2024-05-06 | 3.590 | 3.650 | 3.520 | 3.580 | 2.663 | 646,000 |
| 2024-05-03 | 3.510 | 3.680 | 3.510 | 3.590 | 2.670 | 1,494,000 |
| 2024-05-02 | 3.600 | 3.600 | 3.380 | 3.450 | 2.566 | 1,448,000 |
| 2024-04-30 | 3.350 | 3.480 | 3.350 | 3.450 | 2.566 | 642,000 |
| 2024-04-29 | 3.400 | 3.450 | 3.350 | 3.380 | 2.514 | 510,000 |
| 2024-04-26 | 3.440 | 3.490 | 3.370 | 3.400 | 2.529 | 881,966 |
| 2024-04-25 | 3.470 | 3.470 | 3.330 | 3.340 | 2.484 | 536,000 |
| 2024-04-24 | 3.350 | 3.440 | 3.330 | 3.390 | 2.521 | 1,084,000 |
| 2024-04-23 | 3.190 | 3.380 | 3.190 | 3.310 | 2.462 | 1,166,000 |
| 2024-04-22 | 3.160 | 3.260 | 3.160 | 3.190 | 2.373 | 418,000 |
| 2024-04-19 | 3.100 | 3.270 | 3.090 | 3.140 | 2.336 | 886,800 |
| 2024-04-18 | 3.210 | 3.250 | 3.090 | 3.140 | 2.336 | 980,000 |
| 2024-04-17 | 3.270 | 3.330 | 3.200 | 3.230 | 2.402 | 472,000 |
| 2024-04-16 | 3.260 | 3.350 | 3.260 | 3.260 | 2.425 | 580,000 |
| 2024-04-15 | 3.350 | 3.350 | 3.260 | 3.260 | 2.425 | 986,000 |
| 2024-04-12 | 3.420 | 3.480 | 3.370 | 3.400 | 2.529 | 474,000 |
| 2024-04-11 | 3.510 | 3.520 | 3.410 | 3.420 | 2.544 | 1,034,000 |
| 2024-04-10 | 3.700 | 3.720 | 3.560 | 3.560 | 2.648 | 1,014,000 |
| 2024-04-09 | 3.580 | 3.730 | 3.530 | 3.720 | 2.767 | 1,236,000 |
| 2024-04-08 | 3.380 | 3.590 | 3.380 | 3.580 | 2.663 | 1,754,000 |
| 2024-04-05 | 3.520 | 3.580 | 3.390 | 3.400 | 2.529 | 804,000 |
| 2024-04-03 | 3.490 | 3.600 | 3.400 | 3.520 | 2.618 | 1,010,000 |
| 2024-04-02 | 3.560 | 3.600 | 3.330 | 3.530 | 2.626 | 1,803,400 |
| 2024-03-28 | 3.320 | 3.610 | 3.320 | 3.520 | 2.618 | 2,618,000 |
| 2024-03-27 | 3.440 | 3.490 | 3.290 | 3.320 | 2.469 | 3,682,000 |
| 2024-03-26 | 3.450 | 3.540 | 3.400 | 3.430 | 2.551 | 1,676,000 |
| 2024-03-25 | 3.580 | 3.650 | 3.420 | 3.420 | 2.544 | 3,867,500 |
| 2024-03-22 | 4.040 | 4.230 | 3.390 | 3.580 | 2.663 | 15,337,500 |
| 2024-03-21 | 4.800 | 4.920 | 4.710 | 4.750 | 3.533 | 1,960,000 |
| 2024-03-20 | 4.500 | 4.800 | 4.450 | 4.740 | 3.526 | 1,964,000 |
| 2024-03-19 | 4.400 | 4.530 | 4.400 | 4.480 | 3.332 | 1,322,000 |
| 2024-03-18 | 4.350 | 4.420 | 4.180 | 4.390 | 3.265 | 919,300 |
| 2024-03-15 | 4.250 | 4.350 | 4.190 | 4.230 | 3.146 | 1,014,000 |
| 2024-03-14 | 4.300 | 4.390 | 4.260 | 4.300 | 3.198 | 1,272,000 |
| 2024-03-13 | 4.390 | 4.470 | 4.300 | 4.370 | 3.250 | 1,862,000 |
| 2024-03-12 | 4.530 | 4.600 | 4.400 | 4.450 | 3.310 | 2,044,000 |
| 2024-03-11 | 4.390 | 4.700 | 4.390 | 4.480 | 3.332 | 1,668,000 |
| 2024-03-08 | 4.420 | 4.580 | 4.420 | 4.540 | 3.377 | 900,000 |
| 2024-03-07 | 4.400 | 4.450 | 4.330 | 4.390 | 3.265 | 854,000 |
| 2024-03-06 | 4.450 | 4.530 | 4.400 | 4.410 | 3.280 | 810,000 |
| 2024-03-05 | 4.590 | 4.590 | 4.380 | 4.400 | 3.273 | 1,042,000 |
| 2024-03-04 | 4.380 | 4.620 | 4.380 | 4.570 | 3.399 | 1,665,443 |
| 2024-03-01 | 4.510 | 4.510 | 4.330 | 4.380 | 3.258 | 422,000 |
| 2024-02-29 | 4.300 | 4.520 | 4.300 | 4.510 | 3.355 | 1,838,000 |
| 2024-02-28 | 4.400 | 4.480 | 4.260 | 4.300 | 3.198 | 1,214,000 |
| 2024-02-27 | 4.330 | 4.490 | 4.310 | 4.430 | 3.295 | 836,000 |
| 2024-02-26 | 4.410 | 4.440 | 4.310 | 4.380 | 3.258 | 780,000 |
| 2024-02-23 | 4.540 | 4.550 | 4.240 | 4.450 | 3.310 | 3,223,600 |
| 2024-02-22 | 4.730 | 4.730 | 4.530 | 4.620 | 3.436 | 2,642,000 |
| 2024-02-21 | 4.590 | 4.880 | 4.590 | 4.790 | 3.563 | 1,812,000 |
| 2024-02-20 | 4.740 | 4.770 | 4.580 | 4.590 | 3.414 | 792,000 |
| 2024-02-19 | 4.760 | 4.760 | 4.540 | 4.690 | 3.488 | 1,398,000 |
| 2024-02-16 | 5.010 | 5.010 | 4.700 | 4.770 | 3.548 | 1,572,000 |
| 2024-02-15 | 4.930 | 5.040 | 4.910 | 5.010 | 3.726 | 1,308,000 |
| 2024-02-14 | 4.790 | 4.950 | 4.650 | 4.870 | 3.622 | 1,160,000 |
| 2024-02-09 | 4.690 | 4.830 | 4.610 | 4.810 | 3.578 | 1,016,000 |
| 2024-02-08 | 4.800 | 4.860 | 4.650 | 4.720 | 3.511 | 1,738,000 |
| 2024-02-07 | 5.210 | 5.210 | 4.800 | 4.820 | 3.585 | 1,550,000 |
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.