Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	2.950	3.080	2.930	2.990	2.090	2,213,250
2023-05-16	2.880	2.940	2.880	2.910	2.034	262,000
2023-05-15	2.850	2.950	2.850	2.880	2.013	673,500
2023-05-12	2.870	2.910	2.830	2.870	2.006	874,000
2023-05-11	2.920	2.980	2.890	2.900	2.027	341,750
2023-05-10	2.910	2.950	2.860	2.920	2.041	648,000
2023-05-09	2.940	2.950	2.860	2.910	2.034	1,942,000
2023-05-08	2.980	3.000	2.930	2.980	2.083	1,336,000
2023-05-05	2.960	3.020	2.950	3.000	2.097	2,570,000
2023-05-04	3.080	3.080	2.960	2.970	2.076	1,580,000
2023-05-03	3.010	3.090	2.960	3.080	2.153	600,000
2023-05-02	3.260	3.360	2.960	3.040	2.125	5,330,000
2023-04-28	3.000	3.270	2.990	3.260	2.278	2,892,000
2023-04-27	3.000	3.060	2.970	3.030	2.118	653,750
2023-04-26	2.830	3.060	2.830	3.030	2.118	2,285,500
2023-04-25	2.840	2.860	2.750	2.860	1.999	1,570,000
2023-04-24	2.900	2.950	2.820	2.870	2.006	1,681,750
2023-04-21	3.050	3.050	2.890	2.920	2.041	1,586,500
2023-04-20	2.980	3.110	2.980	3.070	2.146	1,464,000
2023-04-19	3.000	3.060	2.930	2.980	2.083	1,422,000
2023-04-18	3.020	3.080	3.000	3.020	2.111	1,412,444
2023-04-17	2.990	3.070	2.990	3.040	2.125	858,000
2023-04-14	2.990	3.100	2.920	3.050	2.132	2,196,000
2023-04-13	3.230	3.230	2.920	2.990	2.090	4,156,000
2023-04-12	3.050	3.300	3.050	3.270	2.285	2,840,000
2023-04-11	3.080	3.080	2.830	3.070	2.146	4,411,750
2023-04-06	3.050	3.110	3.030	3.060	2.139	1,360,000
2023-04-04	3.110	3.180	3.030	3.130	2.188	1,738,000
2023-04-03	3.260	3.310	3.080	3.130	2.188	5,093,750
2023-03-31	3.070	3.360	3.030	3.240	2.264	4,427,250
2023-03-30	3.360	3.370	3.040	3.070	2.146	7,938,750
2023-03-29	3.440	3.440	3.230	3.340	2.334	1,862,000
2023-03-28	3.420	3.500	3.280	3.320	2.320	1,510,000
2023-03-27	3.350	3.550	3.350	3.400	2.376	3,092,308
2023-03-24	3.400	3.400	3.270	3.310	2.313	1,678,000
2023-03-23	3.560	3.560	3.100	3.360	2.348	7,254,000
2023-03-22	3.730	3.770	3.520	3.540	2.474	2,932,012
2023-03-21	3.830	3.870	3.570	3.700	2.586	3,375,998
2023-03-20	3.980	4.000	3.770	3.790	2.649	2,613,996
2023-03-17	3.900	4.050	3.840	3.980	2.782	2,573,500
2023-03-16	3.950	4.010	3.810	3.900	2.726	2,764,000
2023-03-15	3.830	4.100	3.750	3.950	2.761	5,694,000
2023-03-14	3.550	3.800	3.480	3.690	2.579	4,612,000
2023-03-13	3.450	3.680	3.400	3.550	2.481	2,644,000
2023-03-10	3.500	3.500	3.360	3.400	2.376	3,088,000
2023-03-09	3.540	3.710	3.540	3.570	2.495	1,452,000
2023-03-08	3.650	3.650	3.500	3.650	2.551	2,834,000
2023-03-07	3.530	3.820	3.510	3.680	2.572	4,047,998
2023-03-06	3.610	3.790	3.500	3.700	2.586	7,780,000
2023-03-03	3.160	3.690	3.140	3.670	2.565	12,838,990
2023-03-02	3.090	3.140	3.050	3.100	2.167	667,997
2023-03-01	2.990	3.160	2.980	3.140	2.195	2,690,000
2023-02-28	3.080	3.080	2.940	3.000	2.097	2,190,000
2023-02-27	3.100	3.110	2.950	3.000	2.097	2,726,000
2023-02-24	3.110	3.170	2.990	3.050	2.132	3,590,000
2023-02-23	3.050	3.270	3.010	3.140	2.195	3,433,994
2023-02-22	3.250	3.250	2.920	3.070	2.146	4,413,994
2023-02-21	3.130	3.320	3.100	3.180	2.223	4,057,994
2023-02-20	3.050	3.330	3.050	3.130	2.188	5,208,000
2023-02-17	3.180	3.220	3.020	3.080	2.153	2,402,012

← NewerPage 15 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.