Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	1.870	1.870	1.810	1.830	1.067	1,093,996
2022-05-25	1.860	1.880	1.820	1.870	1.090	558,000
2022-05-24	1.920	1.920	1.850	1.860	1.084	526,000
2022-05-23	1.940	1.940	1.890	1.900	1.107	911,996
2022-05-20	1.940	1.940	1.880	1.920	1.119	588,000
2022-05-19	1.860	1.890	1.810	1.890	1.102	882,000
2022-05-18	1.880	1.890	1.830	1.860	1.084	1,163,996
2022-05-17	1.890	1.890	1.840	1.840	1.072	1,012,000
2022-05-16	1.900	1.900	1.820	1.830	1.067	767,996
2022-05-13	1.890	1.890	1.820	1.880	1.096	801,996
2022-05-12	1.900	1.920	1.830	1.870	1.090	761,996
2022-05-11	1.910	1.960	1.870	1.910	1.113	1,551,996
2022-05-10	1.830	1.900	1.820	1.860	1.084	1,328,000
2022-05-06	1.920	1.960	1.900	1.930	1.125	2,079,996
2022-05-05	2.110	2.180	1.950	1.980	1.154	1,940,000
2022-05-04	2.050	2.080	2.010	2.070	1.207	477,996
2022-05-03	1.910	2.080	1.900	2.060	1.201	1,880,000
2022-04-29	1.920	2.100	1.900	1.960	1.142	3,214,000
2022-04-28	1.880	1.920	1.830	1.900	1.107	1,588,004
2022-04-27	1.860	1.970	1.860	1.890	1.102	1,920,000
2022-04-26	2.000	2.060	1.920	1.970	1.148	1,792,000
2022-04-25	1.850	2.010	1.850	2.000	1.166	2,406,000
2022-04-22	1.780	1.980	1.780	1.910	1.113	1,616,000
2022-04-21	1.900	1.920	1.760	1.820	1.061	4,166,000
2022-04-20	2.010	2.080	1.890	1.910	1.113	3,892,000
2022-04-19	2.110	2.140	1.960	2.010	1.172	2,816,000
2022-04-14	2.010	2.280	2.010	2.190	1.276	5,382,000
2022-04-13	1.910	2.120	1.910	2.060	1.201	3,264,000
2022-04-12	2.060	2.160	1.800	1.900	1.107	12,080,000
2022-04-11	2.350	2.370	1.960	1.990	1.160	9,522,000
2022-04-08	2.420	2.500	2.300	2.400	1.399	1,796,000
2022-04-07	2.520	2.560	2.250	2.420	1.411	4,954,000
2022-04-06	2.460	2.550	2.300	2.500	1.457	3,638,000
2022-04-04	2.180	2.540	2.180	2.530	1.475	11,930,000
2022-04-01	2.180	2.180	2.040	2.140	1.247	4,686,000
2022-03-31	2.080	2.180	2.030	2.130	1.242	4,744,000
2022-03-30	1.880	2.100	1.860	2.080	1.212	17,597,020
2022-03-29	1.780	1.850	1.730	1.840	1.072	11,380,000
2022-03-28	1.680	1.780	1.600	1.730	1.008	7,598,000
2022-03-25	1.760	1.790	1.540	1.620	0.944	8,694,000
2022-03-24	1.550	1.690	1.540	1.690	0.985	15,256,470
2022-03-23	1.570	1.600	1.450	1.530	0.892	13,844,000
2022-03-22	1.330	1.380	1.290	1.370	0.799	1,212,000
2022-03-21	1.330	1.340	1.320	1.320	0.769	462,000
2022-03-18	1.320	1.320	1.240	1.300	0.758	46,000
2022-03-17	1.150	1.320	1.150	1.320	0.769	728,000
2022-03-16	1.120	1.200	1.110	1.150	0.670	756,000
2022-03-15	1.120	1.140	1.070	1.100	0.641	578,000
2022-03-14	1.210	1.210	1.100	1.120	0.653	1,228,000
2022-03-11	1.240	1.240	1.220	1.230	0.717	338,000
2022-03-10	1.250	1.250	1.230	1.250	0.729	64,000
2022-03-09	1.300	1.300	1.200	1.240	0.723	870,000
2022-03-08	1.270	1.280	1.220	1.240	0.723	938,000
2022-03-07	1.260	1.280	1.210	1.250	0.729	866,000
2022-03-04	1.290	1.300	1.260	1.280	0.746	224,000
2022-03-03	1.290	1.320	1.280	1.310	0.764	182,000
2022-03-02	1.300	1.330	1.300	1.330	0.775	82,000
2022-03-01	1.300	1.330	1.290	1.330	0.775	314,000
2022-02-28	1.240	1.330	1.240	1.320	0.769	698,000
2022-02-25	1.310	1.370	1.310	1.330	0.775	54,000

← NewerPage 19 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.