Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	1.330	1.330	1.300	1.310	0.764	584,000
2022-02-23	1.340	1.350	1.330	1.340	0.781	890,000
2022-02-22	1.380	1.380	1.330	1.340	0.781	884,000
2022-02-21	1.390	1.420	1.370	1.380	0.804	700,000
2022-02-18	1.380	1.410	1.380	1.400	0.816	102,000
2022-02-17	1.420	1.420	1.370	1.390	0.810	128,000
2022-02-16	1.410	1.410	1.380	1.390	0.810	82,000
2022-02-15	1.380	1.390	1.380	1.390	0.810	22,000
2022-02-14	1.360	1.420	1.360	1.380	0.804	198,000
2022-02-11	1.420	1.420	1.370	1.400	0.816	1,172,000
2022-02-10	1.450	1.480	1.420	1.440	0.839	898,000
2022-02-09	1.420	1.460	1.380	1.460	0.851	760,000
2022-02-08	1.400	1.410	1.370	1.400	0.816	344,000
2022-02-07	1.410	1.410	1.380	1.400	0.816	354,000
2022-02-04	1.400	1.450	1.350	1.430	0.834	766,000
2022-01-31	1.380	1.420	1.360	1.420	0.828	132,000
2022-01-28	1.340	1.390	1.330	1.380	0.804	478,000
2022-01-27	1.380	1.410	1.360	1.370	0.799	610,000
2022-01-26	1.410	1.450	1.390	1.420	0.828	962,000
2022-01-25	1.420	1.590	1.380	1.420	0.828	5,940,000
2022-01-24	1.190	1.240	1.180	1.240	0.723	128,000
2022-01-20	1.200	1.220	1.190	1.200	0.699	52,000
2022-01-19	1.240	1.240	1.230	1.230	0.717	2,000
2022-01-18	1.250	1.250	1.180	1.240	0.723	108,000
2022-01-17	1.160	1.240	1.160	1.230	0.717	144,000
2022-01-14	1.250	1.250	1.190	1.200	0.699	14,000
2022-01-13	1.200	1.200	1.150	1.180	0.688	210,000
2022-01-12	1.160	1.230	1.160	1.220	0.711	32,000
2022-01-11	1.200	1.250	1.170	1.250	0.729	90,000
2022-01-10	1.140	1.230	1.140	1.230	0.717	244,000
2022-01-07	1.140	1.150	1.140	1.140	0.664	1,994,000
2022-01-06	1.160	1.170	1.150	1.150	0.670	239,938
2022-01-05	1.160	1.170	1.160	1.170	0.682	62,000
2022-01-04	1.190	1.190	1.160	1.180	0.688	86,000
2022-01-03	1.200	1.200	1.190	1.190	0.694	100,000
2021-12-31	1.220	1.220	1.180	1.200	0.699	24,000
2021-12-30	1.190	1.220	1.180	1.220	0.711	204,000
2021-12-29	1.250	1.250	1.190	1.190	0.694	528,000
2021-12-28	1.250	1.260	1.250	1.250	0.729	196,000
2021-12-23	1.240	1.250	1.240	1.240	0.723	88,000
2021-12-22	1.250	1.260	1.250	1.250	0.729	306,000
2021-12-21	1.240	1.260	1.240	1.260	0.734	70,000
2021-12-20	1.250	1.260	1.240	1.260	0.734	432,000
2021-12-17	1.250	1.260	1.250	1.250	0.729	140,000
2021-12-16	1.260	1.270	1.250	1.260	0.734	164,000
2021-12-15	1.270	1.270	1.260	1.260	0.734	1,096,000
2021-12-14	1.260	1.280	1.260	1.280	0.746	616,000
2021-12-13	1.270	1.280	1.260	1.270	0.740	588,000
2021-12-10	1.290	1.290	1.270	1.270	0.740	248,000
2021-12-09	1.260	1.300	1.260	1.290	0.752	228,000
2021-12-08	1.270	1.270	1.260	1.270	0.740	12,000
2021-12-07	1.250	1.270	1.250	1.270	0.740	30,000
2021-12-06	1.260	1.270	1.260	1.270	0.740	30,000
2021-12-03	1.290	1.290	1.280	1.280	0.746	32,000
2021-12-02	1.260	1.390	1.260	1.300	0.758	1,070,000
2021-12-01	1.240	1.250	1.240	1.240	0.723	56,000
2021-11-30	1.250	1.250	1.240	1.240	0.723	326,000
2021-11-29	1.230	1.270	1.230	1.240	0.723	46,000
2021-11-26	1.270	1.270	1.230	1.250	0.729	954,000
2021-11-25	1.270	1.290	1.270	1.280	0.746	106,000

← NewerPage 20 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.