Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.500	2.550	2.500	2.540	2.337	392,000
2026-04-23	2.530	2.560	2.500	2.540	2.337	766,000
2026-04-22	2.520	2.540	2.510	2.540	2.337	222,000
2026-04-21	2.530	2.550	2.510	2.550	2.346	630,000
2026-04-20	2.520	2.580	2.510	2.530	2.328	812,000
2026-04-17	2.540	2.570	2.520	2.520	2.318	300,000
2026-04-16	2.550	2.580	2.520	2.540	2.337	342,000
2026-04-15	2.500	2.550	2.500	2.550	2.346	766,000
2026-04-14	2.470	2.550	2.470	2.500	2.300	664,000
2026-04-13	2.540	2.540	2.470	2.480	2.282	386,000
2026-04-10	2.550	2.560	2.510	2.540	2.337	459,000
2026-04-09	2.540	2.550	2.520	2.550	2.346	124,000
2026-04-08	2.540	2.550	2.500	2.550	2.346	529,000
2026-04-02	2.560	2.560	2.510	2.540	2.337	574,000
2026-04-01	2.530	2.570	2.520	2.560	2.355	671,500
2026-03-31	2.500	2.600	2.480	2.530	2.328	1,123,690
2026-03-30	2.400	2.500	2.370	2.500	2.300	1,320,000
2026-03-27	2.390	2.420	2.350	2.420	2.226	1,400,000
2026-03-26	2.480	2.490	2.350	2.380	2.190	1,614,000
2026-03-25	2.440	2.450	2.320	2.360	2.171	710,000
2026-03-24	2.360	2.420	2.350	2.410	2.217	340,000
2026-03-23	2.300	2.400	2.290	2.340	2.153	879,000
2026-03-20	2.310	2.420	2.300	2.360	2.171	928,000
2026-03-19	2.300	2.320	2.280	2.310	2.125	318,000
2026-03-18	2.300	2.330	2.280	2.300	2.116	420,000
2026-03-17	2.300	2.320	2.300	2.300	2.116	180,000
2026-03-16	2.280	2.310	2.270	2.300	2.116	138,000
2026-03-13	2.350	2.370	2.290	2.310	2.125	478,000
2026-03-12	2.300	2.310	2.300	2.300	2.116	52,000
2026-03-11	2.310	2.380	2.290	2.300	2.116	350,000
2026-03-10	2.260	2.310	2.260	2.310	2.125	86,000
2026-03-09	2.290	2.290	2.230	2.230	2.052	292,000
2026-03-05	2.300	2.300	2.280	2.280	2.098	46,000
2026-03-04	2.300	2.300	2.250	2.260	2.079	400,000
2026-03-03	2.340	2.380	2.280	2.280	2.098	1,310,598
2026-03-02	2.340	2.340	2.290	2.320	2.134	1,142,000
2026-02-27	2.340	2.410	2.340	2.370	2.180	384,000
2026-02-26	2.350	2.440	2.280	2.380	2.190	974,000
2026-02-25	2.300	2.400	2.290	2.350	2.162	736,000
2026-02-24	2.280	2.290	2.180	2.250	2.070	662,000
2026-02-23	2.300	2.340	2.290	2.290	2.107	530,000
2026-02-20	2.300	2.320	2.290	2.290	2.107	546,000
2026-02-16	2.450	2.450	2.290	2.330	2.144	84,000
2026-02-13	2.320	2.360	2.300	2.350	2.162	284,000
2026-02-12	2.350	2.350	2.320	2.330	2.144	290,000
2026-02-11	2.380	2.400	2.350	2.350	2.162	384,000
2026-02-10	2.360	2.420	2.360	2.380	2.190	54,000
2026-02-09	2.420	2.420	2.360	2.360	2.171	643,853
2026-02-06	2.400	2.400	2.360	2.380	2.190	96,000
2026-02-05	2.440	2.440	2.360	2.380	2.190	238,681
2026-02-04	2.380	2.440	2.380	2.420	2.226	186,000
2026-02-03	2.410	2.450	2.390	2.420	2.226	138,000
2026-02-02	2.380	2.410	2.360	2.370	2.180	208,000
2026-01-30	2.490	2.490	2.400	2.400	2.208	636,000
2026-01-29	2.540	2.560	2.470	2.480	2.282	426,000
2026-01-28	2.600	2.600	2.540	2.540	2.337	194,000
2026-01-27	2.540	2.600	2.540	2.600	2.392	198,000
2026-01-26	2.550	2.580	2.540	2.570	2.364	392,000
2026-01-23	2.540	2.550	2.540	2.550	2.346	18,000
2026-01-22	2.590	2.590	2.530	2.530	2.328	44,000

← NewerPage 3 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.