Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	3.570	3.730	3.490	3.730	2.774	5,444,000
2023-11-08	3.500	3.550	3.350	3.480	2.588	2,862,000
2023-11-07	3.500	3.650	3.320	3.430	2.551	6,884,000
2023-11-06	3.570	3.800	3.570	3.800	2.826	5,342,500
2023-11-03	3.560	3.560	3.460	3.540	2.633	1,524,000
2023-11-02	3.500	3.580	3.470	3.510	2.611	1,902,000
2023-11-01	3.500	3.600	3.450	3.480	2.588	3,888,000
2023-10-31	3.470	3.600	3.410	3.520	2.618	3,801,500
2023-10-30	3.260	3.580	3.190	3.460	2.574	5,389,500
2023-10-27	3.260	3.270	3.160	3.260	2.425	1,092,000
2023-10-26	3.140	3.250	3.130	3.200	2.380	1,524,000
2023-10-25	3.140	3.300	3.130	3.140	2.336	1,444,000
2023-10-24	3.120	3.150	3.020	3.110	2.313	1,038,000
2023-10-20	3.260	3.260	3.040	3.120	2.321	2,468,700
2023-10-19	3.220	3.350	3.210	3.270	2.432	1,502,700
2023-10-18	3.250	3.450	3.220	3.250	2.417	4,166,000
2023-10-17	3.200	3.270	3.100	3.240	2.410	1,617,500
2023-10-16	3.160	3.170	3.060	3.130	2.328	1,242,000
2023-10-13	2.950	3.240	2.950	3.170	2.358	4,363,750
2023-10-12	2.940	3.000	2.900	2.950	2.194	1,002,000
2023-10-11	2.830	2.960	2.830	2.890	2.150	1,034,000
2023-10-10	2.890	2.960	2.860	2.940	2.187	499,000
2023-10-09	2.960	3.050	2.870	2.890	2.150	438,000
2023-10-06	2.850	3.070	2.830	2.950	2.194	940,000
2023-10-05	2.860	2.990	2.810	2.920	2.172	1,096,000
2023-10-04	2.760	2.890	2.750	2.850	2.120	620,000
2023-10-03	2.800	2.860	2.760	2.830	2.105	572,000
2023-09-29	2.900	2.900	2.790	2.890	2.150	662,000
2023-09-28	2.780	2.830	2.720	2.830	2.105	582,000
2023-09-27	2.760	2.850	2.690	2.750	2.045	2,619,700
2023-09-26	2.820	2.860	2.720	2.790	2.075	1,536,000
2023-09-25	2.960	2.980	2.810	2.820	2.098	2,012,600
2023-09-22	2.900	2.960	2.840	2.960	2.202	1,240,000
2023-09-21	2.880	2.880	2.820	2.840	2.112	470,000
2023-09-20	2.950	2.960	2.870	2.900	2.157	394,000
2023-09-19	2.890	2.950	2.890	2.920	2.172	546,000
2023-09-18	2.930	2.990	2.870	2.890	2.150	540,000
2023-09-15	2.830	2.990	2.780	2.990	2.224	1,434,997
2023-09-14	2.820	2.850	2.770	2.830	2.105	674,000
2023-09-13	2.880	2.950	2.820	2.820	2.098	1,426,000
2023-09-12	2.850	2.960	2.820	2.880	2.142	528,000
2023-09-11	2.880	2.880	2.830	2.860	2.127	1,163,000
2023-09-07	2.880	2.880	2.810	2.880	2.142	794,000
2023-09-06	2.910	2.940	2.850	2.880	2.142	728,000
2023-09-05	2.960	2.980	2.870	2.920	2.172	932,000
2023-09-04	3.100	3.100	2.950	2.960	2.202	1,258,400
2023-08-31	2.950	3.130	2.900	3.030	2.254	6,180,204
2023-08-30	2.950	2.950	2.870	2.900	2.157	830,000
2023-08-29	2.810	2.910	2.790	2.910	2.164	1,768,000
2023-08-28	2.930	3.000	2.760	2.790	2.075	3,094,000
2023-08-25	3.070	3.070	2.830	2.850	2.120	5,764,000
2023-08-24	3.280	3.280	3.060	3.070	2.283	5,041,000
2023-08-23	3.200	3.290	3.190	3.250	2.417	936,850
2023-08-22	3.200	3.280	3.140	3.270	2.432	1,338,000
2023-08-21	3.180	3.210	3.080	3.100	2.306	1,582,000
2023-08-18	3.360	3.380	3.190	3.190	2.373	1,510,000
2023-08-17	3.290	3.290	3.190	3.250	2.417	1,120,000
2023-08-16	3.320	3.330	3.210	3.290	2.447	1,816,000
2023-08-15	3.330	3.470	3.290	3.320	2.469	2,782,000
2023-08-14	3.160	3.390	3.150	3.370	2.507	4,808,000

← NewerPage 13 of 21 · 1,225 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.