Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	3.160	3.390	3.150	3.370	2.507	4,808,000
2023-08-11	3.070	3.250	3.060	3.200	2.380	3,416,000
2023-08-10	3.060	3.060	3.000	3.040	2.261	608,000
2023-08-09	3.000	3.080	2.960	3.060	2.276	700,000
2023-08-08	3.090	3.090	3.000	3.000	2.231	2,202,000
2023-08-07	3.190	3.190	3.040	3.090	2.298	1,576,000
2023-08-04	3.200	3.230	3.120	3.140	2.336	1,138,000
2023-08-03	3.210	3.240	3.110	3.200	2.380	1,642,000
2023-08-02	3.300	3.300	3.200	3.200	2.380	1,838,000
2023-08-01	3.360	3.410	3.290	3.300	2.455	1,476,000
2023-07-31	3.400	3.450	3.270	3.340	2.484	3,698,000
2023-07-28	3.470	3.470	3.360	3.410	2.536	2,292,000
2023-07-27	3.480	3.570	3.410	3.460	2.574	1,318,000
2023-07-26	3.430	3.490	3.370	3.480	2.588	1,120,000
2023-07-25	3.430	3.480	3.350	3.430	2.551	1,492,000
2023-07-24	3.570	3.570	3.300	3.380	2.514	2,211,300
2023-07-21	3.540	3.590	3.460	3.500	2.603	1,106,000
2023-07-20	3.720	3.720	3.480	3.550	2.640	1,628,000
2023-07-19	3.800	3.850	3.550	3.630	2.700	1,606,000
2023-07-18	3.850	3.990	3.740	3.790	2.819	2,372,000
2023-07-14	3.750	3.850	3.570	3.830	2.849	8,660,000
2023-07-13	3.430	3.500	3.390	3.490	2.596	1,256,000
2023-07-12	3.420	3.490	3.300	3.330	2.477	794,000
2023-07-11	3.350	3.450	3.350	3.420	2.544	536,000
2023-07-10	3.330	3.480	3.320	3.350	2.492	1,022,000
2023-07-07	3.260	3.310	3.220	3.310	2.462	358,000
2023-07-06	3.240	3.380	3.240	3.260	2.425	1,441,798
2023-07-05	3.370	3.370	3.210	3.230	2.402	1,238,000
2023-07-04	3.230	3.420	3.230	3.380	2.514	888,000
2023-07-03	3.180	3.230	3.100	3.230	2.402	670,000
2023-06-30	3.220	3.300	3.110	3.200	2.380	1,672,000
2023-06-29	3.370	3.530	3.370	3.480	2.432	1,504,000
2023-06-28	3.420	3.430	3.330	3.380	2.362	592,000
2023-06-27	3.420	3.480	3.410	3.430	2.397	646,000
2023-06-26	3.490	3.560	3.370	3.400	2.376	1,710,000
2023-06-23	3.430	3.670	3.430	3.500	2.446	2,707,556
2023-06-21	3.720	3.720	3.380	3.430	2.397	3,426,000
2023-06-20	3.640	3.840	3.600	3.690	2.579	2,905,000
2023-06-19	3.520	3.590	3.500	3.580	2.502	1,522,000
2023-06-16	3.620	3.640	3.500	3.520	2.460	1,483,650
2023-06-15	3.700	3.730	3.390	3.520	2.460	2,816,000
2023-06-14	3.730	3.760	3.510	3.560	2.488	2,308,000
2023-06-13	3.750	3.830	3.640	3.710	2.593	2,726,000
2023-06-12	3.870	3.890	3.690	3.710	2.593	1,296,000
2023-06-09	3.880	3.910	3.720	3.840	2.684	1,699,526
2023-06-08	3.920	3.950	3.690	3.820	2.670	2,647,750
2023-06-07	4.350	4.360	3.720	3.880	2.712	6,973,250
2023-06-06	4.250	4.340	4.120	4.300	3.005	3,497,500
2023-06-05	3.940	4.260	3.920	4.200	2.935	7,463,750
2023-06-02	3.630	4.070	3.630	3.900	2.726	7,117,750
2023-06-01	3.660	3.750	3.540	3.630	2.537	3,301,000
2023-05-31	3.140	3.750	3.110	3.660	2.558	11,736,500
2023-05-30	3.050	3.210	3.050	3.160	2.209	1,852,676
2023-05-29	3.080	3.170	3.050	3.070	2.146	1,032,000
2023-05-25	3.020	3.080	3.000	3.060	2.139	980,000
2023-05-24	3.190	3.190	3.060	3.080	2.153	903,250
2023-05-23	3.190	3.260	3.150	3.210	2.244	1,281,500
2023-05-22	3.020	3.220	3.020	3.190	2.230	1,766,000
2023-05-19	3.060	3.070	2.990	3.060	2.139	1,110,000
2023-05-18	2.980	3.280	2.980	3.080	2.153	3,863,000

← NewerPage 14 of 21 · 1,228 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.