Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.300	2.480	2.280	2.440	2.440	1,620,000
2026-07-22	2.220	2.360	2.220	2.290	2.290	880,440
2026-07-21	2.220	2.250	2.200	2.220	2.220	92,000
2026-07-20	2.240	2.260	2.210	2.220	2.220	222,000
2026-07-17	2.240	2.260	2.210	2.210	2.210	222,000
2026-07-16	2.240	2.240	2.200	2.240	2.240	268,000
2026-07-15	2.200	2.240	2.180	2.180	2.180	456,909
2026-07-14	2.210	2.240	2.210	2.240	2.240	66,000
2026-07-13	2.230	2.250	2.200	2.250	2.250	342,000
2026-07-10	2.210	2.250	2.180	2.250	2.250	346,000
2026-07-09	2.210	2.210	2.190	2.200	2.200	44,000
2026-07-08	2.170	2.230	2.170	2.210	2.210	122,000
2026-07-07	2.210	2.230	2.170	2.190	2.190	182,000
2026-07-06	2.210	2.210	2.170	2.210	2.210	30,000
2026-07-03	2.220	2.220	2.180	2.180	2.180	142,000
2026-07-02	2.160	2.280	2.160	2.160	2.160	330,000
2026-06-30	2.170	2.190	2.160	2.160	2.160	122,000
2026-06-29	2.130	2.210	2.120	2.160	2.160	862,000
2026-06-26	2.220	2.220	2.130	2.130	2.130	217,000
2026-06-25	2.180	2.230	2.160	2.170	2.170	272,000
2026-06-24	2.190	2.240	2.190	2.190	2.190	266,000
2026-06-23	2.220	2.250	2.200	2.200	2.200	370,000
2026-06-22	2.220	2.260	2.220	2.220	2.220	106,500
2026-06-18	2.210	2.310	2.200	2.220	2.220	374,000
2026-06-17	2.250	2.250	2.210	2.210	2.210	150,000
2026-06-16	2.330	2.340	2.230	2.280	2.280	192,000
2026-06-15	2.250	2.350	2.250	2.310	2.310	633,000
2026-06-12	2.250	2.300	2.250	2.290	2.290	182,000
2026-06-11	2.240	2.260	2.210	2.250	2.250	272,000
2026-06-10	2.270	2.280	2.200	2.270	2.270	322,000
2026-06-09	2.260	2.310	2.220	2.270	2.270	110,000
2026-06-08	2.280	2.300	2.210	2.210	2.210	1,038,000
2026-06-05	2.300	2.300	2.260	2.280	2.280	194,000
2026-06-04	2.290	2.310	2.260	2.300	2.300	510,000
2026-06-03	2.300	2.320	2.270	2.300	2.300	162,000
2026-06-02	2.340	2.350	2.260	2.320	2.320	676,000
2026-06-01	2.290	2.340	2.290	2.330	2.330	362,596
2026-05-29	2.280	2.300	2.250	2.290	2.290	308,000
2026-05-28	2.410	2.410	2.260	2.280	2.280	454,000
2026-05-27	2.480	2.530	2.450	2.500	2.300	306,000
2026-05-26	2.520	2.520	2.390	2.490	2.291	800,000
2026-05-22	2.510	2.560	2.510	2.540	2.337	378,000
2026-05-21	2.570	2.570	2.510	2.530	2.328	404,000
2026-05-20	2.570	2.600	2.530	2.570	2.364	240,000
2026-05-19	2.540	2.580	2.520	2.580	2.374	166,000
2026-05-18	2.520	2.600	2.520	2.580	2.374	226,000
2026-05-15	2.600	2.620	2.530	2.590	2.383	678,601
2026-05-14	2.650	2.650	2.600	2.640	2.429	194,000
2026-05-13	2.720	2.720	2.630	2.660	2.447	554,000
2026-05-12	2.820	2.820	2.680	2.730	2.512	596,000
2026-05-11	2.840	2.850	2.770	2.810	2.585	1,706,000
2026-05-08	2.800	2.850	2.780	2.830	2.604	1,564,000
2026-05-07	2.790	2.850	2.760	2.800	2.576	674,000
2026-05-06	2.810	2.880	2.760	2.790	2.567	1,240,000
2026-05-05	2.770	2.830	2.770	2.830	2.604	626,000
2026-05-04	2.760	2.870	2.760	2.800	2.576	1,865,996
2026-04-30	2.760	2.830	2.760	2.800	2.576	1,594,000
2026-04-29	2.590	2.830	2.590	2.740	2.521	4,296,000
2026-04-28	2.520	2.650	2.520	2.590	2.383	2,504,000
2026-04-27	2.540	2.560	2.490	2.530	2.328	3,373,500

← NewerPage 2 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.