Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.730	1.780	1.720	1.780	1.143	473,729
2022-11-15	1.770	1.770	1.710	1.740	1.117	618,000
2022-11-14	1.740	1.800	1.710	1.750	1.123	1,028,000
2022-11-11	1.710	1.750	1.670	1.710	1.098	660,000
2022-11-10	1.700	1.720	1.680	1.710	1.098	328,000
2022-11-09	1.790	1.800	1.620	1.710	1.098	1,332,000
2022-11-08	1.660	1.770	1.660	1.720	1.104	1,485,995
2022-11-07	1.650	1.660	1.610	1.660	1.066	734,000
2022-11-04	1.650	1.650	1.570	1.620	1.040	202,000
2022-11-03	1.570	1.600	1.520	1.560	1.001	480,000
2022-11-02	1.560	1.580	1.550	1.580	1.014	350,000
2022-11-01	1.540	1.560	1.500	1.560	1.001	333,434
2022-10-31	1.540	1.570	1.540	1.560	1.001	382,000
2022-10-28	1.530	1.560	1.500	1.540	0.989	804,000
2022-10-27	1.430	1.620	1.430	1.580	1.014	1,926,000
2022-10-26	1.380	1.380	1.360	1.370	0.879	68,000
2022-10-25	1.360	1.390	1.330	1.390	0.892	596,000
2022-10-24	1.390	1.400	1.360	1.400	0.899	908,000
2022-10-21	1.380	1.460	1.370	1.440	0.924	142,000
2022-10-20	1.380	1.410	1.380	1.380	0.886	286,000
2022-10-19	1.410	1.420	1.400	1.420	0.912	20,000
2022-10-18	1.410	1.430	1.400	1.430	0.918	144,000
2022-10-17	1.460	1.460	1.370	1.390	0.892	710,297
2022-10-14	1.480	1.480	1.370	1.420	0.912	210,000
2022-10-13	1.450	1.450	1.370	1.400	0.899	324,000
2022-10-12	1.400	1.430	1.370	1.420	0.912	688,000
2022-10-11	1.400	1.410	1.380	1.410	0.905	102,000
2022-10-10	1.400	1.430	1.380	1.420	0.912	102,000
2022-10-07	1.440	1.440	1.410	1.420	0.912	16,000
2022-10-06	1.440	1.440	1.440	1.440	0.924	2,000
2022-10-05	1.380	1.440	1.380	1.420	0.912	88,000
2022-10-03	1.420	1.420	1.390	1.390	0.892	32,000
2022-09-30	1.450	1.480	1.380	1.380	0.886	3,028,000
2022-09-29	1.480	1.520	1.450	1.460	0.937	570,000
2022-09-28	1.480	1.500	1.450	1.460	0.937	858,000
2022-09-27	1.550	1.550	1.450	1.470	0.944	466,000
2022-09-26	1.490	1.500	1.470	1.470	0.944	344,000
2022-09-23	1.510	1.510	1.470	1.490	0.957	1,346,000
2022-09-22	1.520	1.570	1.490	1.520	0.976	854,000
2022-09-21	1.540	1.560	1.510	1.510	0.969	1,098,000
2022-09-20	1.570	1.570	1.530	1.560	1.001	408,000
2022-09-19	1.540	1.560	1.530	1.550	0.995	236,000
2022-09-16	1.600	1.600	1.530	1.530	0.982	502,000
2022-09-15	1.530	1.600	1.530	1.600	1.027	1,554,000
2022-09-14	1.540	1.550	1.510	1.530	0.982	222,000
2022-09-13	1.500	1.540	1.500	1.520	0.976	356,000
2022-09-09	1.500	1.530	1.470	1.470	0.944	478,000
2022-09-08	1.500	1.500	1.480	1.480	0.950	214,000
2022-09-07	1.470	1.510	1.470	1.490	0.957	444,000
2022-09-06	1.490	1.500	1.470	1.470	0.944	688,000
2022-09-05	1.510	1.510	1.480	1.500	0.963	252,000
2022-09-02	1.520	1.530	1.510	1.510	0.969	54,000
2022-09-01	1.510	1.530	1.490	1.510	0.969	420,000
2022-08-31	1.520	1.530	1.510	1.510	0.969	242,005
2022-08-30	1.520	1.530	1.510	1.520	0.976	92,000
2022-08-29	1.520	1.530	1.510	1.510	0.969	346,000
2022-08-26	1.530	1.530	1.500	1.530	0.982	138,000
2022-08-25	1.580	1.580	1.510	1.530	0.982	42,000
2022-08-24	1.530	1.540	1.500	1.510	0.969	462,000
2022-08-23	1.580	1.580	1.500	1.540	0.989	1,288,000

← NewerPage 17 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.