Zengame Technology Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	1.270	1.270	1.270	1.270	0.740	252,000
2021-11-23	1.280	1.290	1.260	1.280	0.746	202,000
2021-11-22	1.260	1.260	1.250	1.260	0.734	404,000
2021-11-19	1.260	1.270	1.260	1.260	0.734	80,000
2021-11-18	1.260	1.270	1.260	1.270	0.740	426,000
2021-11-17	1.290	1.290	1.260	1.260	0.734	104,000
2021-11-16	1.270	1.300	1.260	1.260	0.734	568,000
2021-11-15	1.270	1.270	1.270	1.270	0.740	130,000
2021-11-12	1.270	1.290	1.270	1.270	0.740	258,000
2021-11-11	1.270	1.280	1.270	1.270	0.740	140,000
2021-11-10	1.270	1.290	1.260	1.270	0.740	434,000
2021-11-09	1.270	1.280	1.270	1.280	0.746	46,000
2021-11-08	1.250	1.290	1.240	1.270	0.740	186,000
2021-11-05	1.260	1.260	1.230	1.250	0.729	938,000
2021-11-04	1.250	1.280	1.250	1.260	0.734	162,000
2021-11-03	1.260	1.260	1.240	1.250	0.729	718,000
2021-11-02	1.270	1.280	1.260	1.260	0.734	380,000
2021-11-01	1.270	1.270	1.260	1.270	0.740	110,000
2021-10-29	1.260	1.290	1.260	1.290	0.752	144,000
2021-10-28	1.260	1.280	1.260	1.280	0.746	20,000
2021-10-27	1.270	1.280	1.240	1.280	0.746	1,022,000
2021-10-26	1.310	1.310	1.280	1.280	0.746	278,000
2021-10-25	1.280	1.320	1.280	1.300	0.758	128,000
2021-10-22	1.240	1.300	1.240	1.300	0.758	928,000
2021-10-21	1.190	1.280	1.190	1.250	0.729	1,984,000

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.