Zengame Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 4.850 | 5.020 | 4.780 | 5.010 | 3.726 | 912,000 |
| 2024-02-05 | 5.150 | 5.180 | 4.680 | 4.820 | 3.585 | 2,342,000 |
| 2024-02-02 | 5.210 | 5.360 | 4.970 | 5.120 | 3.808 | 3,244,000 |
| 2024-02-01 | 5.300 | 5.350 | 5.090 | 5.090 | 3.786 | 1,342,000 |
| 2024-01-31 | 5.140 | 5.440 | 5.040 | 5.290 | 3.935 | 1,438,000 |
| 2024-01-30 | 5.520 | 5.520 | 5.170 | 5.210 | 3.875 | 1,466,000 |
| 2024-01-29 | 5.450 | 5.560 | 5.450 | 5.500 | 4.091 | 1,185,000 |
| 2024-01-26 | 5.430 | 5.580 | 5.420 | 5.450 | 4.054 | 396,000 |
| 2024-01-25 | 5.580 | 5.600 | 5.420 | 5.500 | 4.091 | 584,000 |
| 2024-01-24 | 5.580 | 5.800 | 5.510 | 5.580 | 4.150 | 1,212,000 |
| 2024-01-23 | 5.120 | 5.550 | 5.110 | 5.500 | 4.091 | 2,126,000 |
| 2024-01-22 | 5.350 | 5.400 | 4.980 | 5.100 | 3.793 | 1,767,600 |
| 2024-01-19 | 5.230 | 5.310 | 5.090 | 5.300 | 3.942 | 1,480,400 |
| 2024-01-18 | 4.780 | 5.300 | 4.770 | 5.230 | 3.890 | 3,258,000 |
| 2024-01-17 | 4.760 | 5.020 | 4.760 | 4.850 | 3.607 | 1,758,000 |
| 2024-01-16 | 4.650 | 4.890 | 4.640 | 4.770 | 3.548 | 1,575,000 |
| 2024-01-15 | 4.560 | 4.850 | 4.460 | 4.710 | 3.503 | 1,844,000 |
| 2024-01-12 | 4.880 | 4.910 | 4.640 | 4.700 | 3.496 | 1,756,000 |
| 2024-01-11 | 4.900 | 5.120 | 4.880 | 4.930 | 3.667 | 1,830,000 |
| 2024-01-10 | 4.700 | 4.990 | 4.690 | 4.980 | 3.704 | 1,472,000 |
| 2024-01-09 | 4.770 | 4.910 | 4.650 | 4.770 | 3.548 | 2,280,000 |
| 2024-01-08 | 5.100 | 5.100 | 4.410 | 4.700 | 3.496 | 7,728,000 |
| 2024-01-05 | 5.350 | 5.440 | 5.050 | 5.100 | 3.793 | 2,098,000 |
| 2024-01-04 | 5.430 | 5.510 | 5.320 | 5.400 | 4.016 | 1,128,000 |
| 2024-01-03 | 5.390 | 5.580 | 5.300 | 5.430 | 4.039 | 3,470,000 |
| 2024-01-02 | 5.500 | 5.800 | 5.300 | 5.390 | 4.009 | 5,092,000 |
| 2023-12-29 | 5.550 | 5.740 | 5.350 | 5.660 | 4.210 | 2,550,000 |
| 2023-12-28 | 5.760 | 5.880 | 5.200 | 5.530 | 4.113 | 4,056,000 |
| 2023-12-27 | 4.750 | 5.720 | 4.750 | 5.710 | 4.247 | 12,494,000 |
| 2023-12-22 | 5.400 | 5.490 | 4.100 | 4.510 | 3.355 | 20,710,199 |
| 2023-12-21 | 5.000 | 5.430 | 5.000 | 5.400 | 4.016 | 7,216,000 |
| 2023-12-20 | 4.510 | 5.110 | 4.430 | 5.100 | 3.793 | 7,942,000 |
| 2023-12-19 | 4.260 | 4.560 | 4.230 | 4.510 | 3.355 | 2,944,000 |
| 2023-12-18 | 4.250 | 4.350 | 4.190 | 4.250 | 3.161 | 908,000 |
| 2023-12-15 | 4.170 | 4.300 | 4.170 | 4.250 | 3.161 | 1,172,235 |
| 2023-12-14 | 4.120 | 4.240 | 4.120 | 4.150 | 3.087 | 1,096,000 |
| 2023-12-13 | 4.090 | 4.230 | 4.050 | 4.100 | 3.050 | 1,466,000 |
| 2023-12-12 | 4.100 | 4.240 | 4.080 | 4.180 | 3.109 | 1,562,000 |
| 2023-12-11 | 4.100 | 4.200 | 4.060 | 4.070 | 3.027 | 872,000 |
| 2023-12-08 | 4.210 | 4.300 | 4.110 | 4.150 | 3.087 | 1,368,000 |
| 2023-12-07 | 4.120 | 4.210 | 4.000 | 4.170 | 3.102 | 1,846,000 |
| 2023-12-06 | 3.840 | 4.210 | 3.840 | 4.120 | 3.064 | 5,204,000 |
| 2023-12-05 | 3.890 | 3.940 | 3.690 | 3.840 | 2.856 | 2,152,000 |
| 2023-12-04 | 4.050 | 4.050 | 3.850 | 3.890 | 2.893 | 1,692,000 |
| 2023-12-01 | 4.000 | 4.100 | 3.850 | 4.010 | 2.983 | 4,790,000 |
| 2023-11-30 | 3.890 | 4.020 | 3.830 | 4.000 | 2.975 | 3,408,957 |
| 2023-11-29 | 3.950 | 4.020 | 3.870 | 3.890 | 2.893 | 2,450,000 |
| 2023-11-28 | 3.810 | 3.970 | 3.810 | 3.950 | 2.938 | 2,002,000 |
| 2023-11-27 | 3.840 | 3.890 | 3.720 | 3.830 | 2.849 | 2,440,000 |
| 2023-11-24 | 3.900 | 3.940 | 3.800 | 3.890 | 2.893 | 1,990,000 |
| 2023-11-23 | 3.990 | 3.990 | 3.820 | 3.870 | 2.878 | 2,834,000 |
| 2023-11-22 | 3.860 | 4.040 | 3.860 | 4.000 | 2.975 | 4,291,500 |
| 2023-11-21 | 3.900 | 3.980 | 3.820 | 3.830 | 2.849 | 1,593,750 |
| 2023-11-20 | 3.780 | 3.940 | 3.780 | 3.900 | 2.901 | 1,846,000 |
| 2023-11-17 | 3.890 | 3.920 | 3.710 | 3.730 | 2.774 | 1,910,000 |
| 2023-11-16 | 3.830 | 3.950 | 3.750 | 3.920 | 2.916 | 3,351,000 |
| 2023-11-15 | 3.650 | 3.800 | 3.580 | 3.790 | 2.819 | 3,069,500 |
| 2023-11-14 | 3.600 | 3.630 | 3.490 | 3.610 | 2.685 | 1,790,000 |
| 2023-11-13 | 3.540 | 3.600 | 3.420 | 3.510 | 2.611 | 2,232,000 |
| 2023-11-10 | 3.740 | 3.780 | 3.510 | 3.540 | 2.633 | 4,522,000 |
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.