Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.550	1.610	1.550	1.610	1.034	1,116,000
2022-08-19	1.550	1.560	1.520	1.540	0.989	786,000
2022-08-18	1.590	1.590	1.530	1.540	0.989	550,000
2022-08-17	1.550	1.580	1.550	1.550	0.995	84,000
2022-08-16	1.550	1.570	1.540	1.550	0.995	278,000
2022-08-15	1.560	1.570	1.540	1.560	1.001	216,000
2022-08-12	1.580	1.580	1.530	1.540	0.989	446,000
2022-08-11	1.510	1.540	1.500	1.510	0.969	178,000
2022-08-10	1.550	1.550	1.480	1.510	0.969	294,000
2022-08-09	1.540	1.560	1.520	1.560	1.001	368,000
2022-08-08	1.530	1.580	1.530	1.540	0.989	122,000
2022-08-05	1.570	1.580	1.530	1.550	0.995	204,000
2022-08-04	1.520	1.570	1.520	1.560	1.001	34,000
2022-08-03	1.500	1.560	1.500	1.520	0.976	652,000
2022-08-02	1.510	1.510	1.470	1.500	0.963	464,000
2022-08-01	1.550	1.600	1.500	1.530	0.982	550,000
2022-07-29	1.540	1.550	1.520	1.550	0.995	358,000
2022-07-28	1.540	1.580	1.540	1.550	0.995	520,000
2022-07-27	1.580	1.580	1.530	1.540	0.989	388,000
2022-07-26	1.570	1.600	1.550	1.580	1.014	410,000
2022-07-25	1.590	1.620	1.560	1.580	1.014	880,000
2022-07-22	1.600	1.680	1.590	1.620	1.040	1,332,000
2022-07-21	1.560	1.610	1.560	1.610	1.034	1,508,000
2022-07-20	1.550	1.580	1.510	1.550	0.995	1,584,000
2022-07-19	1.540	1.550	1.530	1.540	0.989	808,000
2022-07-18	1.540	1.580	1.520	1.540	0.989	1,210,000
2022-07-15	1.600	1.660	1.520	1.540	0.989	2,504,000
2022-07-14	1.520	1.610	1.520	1.600	1.027	2,340,000
2022-07-13	1.510	1.540	1.510	1.530	0.982	428,000
2022-07-12	1.550	1.550	1.510	1.520	0.976	718,000
2022-07-11	1.540	1.550	1.510	1.550	0.995	502,000
2022-07-08	1.550	1.600	1.550	1.560	1.001	1,018,000
2022-07-07	1.510	1.550	1.510	1.550	0.995	736,000
2022-07-06	1.440	1.550	1.440	1.540	0.989	1,744,000
2022-07-05	1.490	1.490	1.450	1.460	0.937	1,118,000
2022-07-04	1.500	1.500	1.430	1.460	0.937	1,523,995
2022-06-30	1.460	1.510	1.440	1.460	0.937	442,000
2022-06-29	1.510	1.510	1.460	1.490	0.957	710,000
2022-06-28	1.520	1.520	1.440	1.490	0.957	7,172,000
2022-06-27	1.580	1.630	1.520	1.530	0.982	1,016,000
2022-06-24	1.540	1.590	1.530	1.590	1.021	1,898,000
2022-06-23	1.470	1.560	1.470	1.510	0.969	2,056,018
2022-06-22	1.510	1.510	1.440	1.460	0.937	1,661,995
2022-06-21	1.520	1.520	1.490	1.520	0.976	156,000
2022-06-20	1.500	1.530	1.440	1.500	0.963	802,000
2022-06-17	1.470	1.500	1.420	1.470	0.944	1,130,000
2022-06-16	1.490	1.490	1.440	1.490	0.957	1,148,000
2022-06-15	1.490	1.540	1.460	1.500	0.963	827,990
2022-06-14	1.460	1.520	1.420	1.490	0.957	1,354,000
2022-06-13	1.550	1.550	1.460	1.460	0.937	1,533,995
2022-06-10	1.550	1.580	1.530	1.570	1.008	1,354,000
2022-06-09	1.570	1.630	1.550	1.600	1.027	1,381,995
2022-06-08	1.520	1.630	1.520	1.570	1.008	3,016,000
2022-06-07	1.520	1.520	1.470	1.510	0.969	1,078,000
2022-06-06	1.510	1.530	1.440	1.490	0.957	3,717,750
2022-06-02	1.570	1.610	1.520	1.530	0.982	2,840,000
2022-06-01	1.570	1.650	1.540	1.630	0.950	4,381,995
2022-05-31	1.400	1.550	1.380	1.540	0.898	6,120,000
2022-05-30	1.510	1.510	1.270	1.400	0.816	30,482,000
2022-05-27	1.840	1.840	1.710	1.770	1.032	2,685,996

← NewerPage 18 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.