Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	2.920	3.250	2.880	3.150	2.202	4,955,960
2023-02-15	3.000	3.070	2.880	2.890	2.020	3,796,003
2023-02-14	3.240	3.240	2.950	2.950	2.062	5,034,002
2023-02-13	3.230	3.300	3.130	3.180	2.223	3,904,000
2023-02-10	3.360	3.430	3.130	3.230	2.257	3,828,006
2023-02-09	3.140	3.370	3.080	3.350	2.341	6,497,998
2023-02-08	3.500	3.500	3.160	3.190	2.230	6,818,002
2023-02-07	3.040	3.530	2.920	3.500	2.446	14,802,000
2023-02-06	2.930	3.180	2.830	2.950	2.062	9,934,000
2023-02-03	2.710	2.890	2.710	2.820	1.971	7,787,700
2023-02-02	2.690	2.830	2.600	2.700	1.887	10,756,490
2023-02-01	2.230	2.680	2.230	2.610	1.824	13,034,000
2023-01-31	2.150	2.230	2.110	2.230	1.559	2,330,904
2023-01-30	2.200	2.200	2.080	2.140	1.496	1,850,000
2023-01-27	2.250	2.250	2.180	2.190	1.531	734,000
2023-01-26	2.250	2.250	2.160	2.230	1.559	1,622,004
2023-01-20	2.240	2.260	2.170	2.250	1.573	560,000
2023-01-19	2.230	2.240	2.160	2.240	1.566	1,130,000
2023-01-18	2.400	2.420	2.120	2.240	1.566	8,702,000
2023-01-17	2.330	2.350	2.240	2.300	1.608	800,003
2023-01-16	2.120	2.410	2.100	2.310	1.615	4,080,011
2023-01-13	2.170	2.170	2.020	2.100	1.468	2,101,163
2023-01-12	2.150	2.170	2.070	2.150	1.503	1,338,004
2023-01-11	2.160	2.240	2.040	2.100	1.468	2,724,004
2023-01-10	2.010	2.180	1.980	2.140	1.496	2,744,000
2023-01-09	1.930	2.060	1.930	2.010	1.405	3,110,000
2023-01-06	1.710	1.920	1.700	1.900	1.328	4,932,000
2023-01-05	1.710	1.800	1.690	1.760	1.230	10,908,000
2023-01-04	1.700	1.820	1.670	1.700	1.188	4,284,005
2023-01-03	1.680	1.690	1.670	1.690	1.181	801,995
2022-12-30	1.660	1.700	1.660	1.680	1.174	1,226,000
2022-12-29	1.690	1.690	1.650	1.690	1.181	368,005
2022-12-28	1.700	1.700	1.660	1.690	1.181	1,162,000
2022-12-23	1.640	1.660	1.620	1.660	1.160	960,000
2022-12-22	1.700	1.700	1.640	1.660	1.160	584,009
2022-12-21	1.660	1.680	1.650	1.670	1.167	46,000
2022-12-20	1.700	1.700	1.630	1.650	1.153	738,000
2022-12-19	1.700	1.700	1.650	1.680	1.174	1,096,000
2022-12-16	1.650	1.690	1.650	1.690	1.181	144,000
2022-12-15	1.680	1.680	1.650	1.650	1.153	699,995
2022-12-14	1.690	1.690	1.670	1.680	1.174	384,000
2022-12-13	1.680	1.700	1.680	1.680	1.174	1,216,000
2022-12-12	1.650	1.700	1.650	1.670	1.167	304,000
2022-12-09	1.670	1.720	1.650	1.650	1.153	860,000
2022-12-08	1.680	1.690	1.650	1.670	1.167	264,000
2022-12-07	1.670	1.690	1.630	1.680	1.174	242,000
2022-12-06	1.660	1.690	1.620	1.680	1.174	418,000
2022-12-05	1.600	1.680	1.600	1.680	1.174	512,000
2022-12-02	1.660	1.680	1.590	1.600	1.118	672,000
2022-12-01	1.740	1.740	1.660	1.660	1.160	241,495
2022-11-30	1.640	1.690	1.640	1.690	1.181	368,000
2022-11-29	1.640	1.650	1.600	1.610	1.125	318,000
2022-11-28	1.630	1.650	1.560	1.620	1.132	345,995
2022-11-25	1.620	1.630	1.600	1.630	1.139	116,000
2022-11-24	1.680	1.680	1.570	1.630	1.139	278,000
2022-11-23	1.630	1.650	1.600	1.650	1.153	392,000
2022-11-22	1.650	1.670	1.640	1.660	1.160	372,000
2022-11-21	1.660	1.700	1.660	1.680	1.174	556,000
2022-11-18	1.940	1.940	1.820	1.840	1.181	2,886,000
2022-11-17	1.800	1.940	1.800	1.900	1.220	6,145,500

← NewerPage 16 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.