Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.590	2.590	2.530	2.530	2.328	44,000
2026-01-21	2.550	2.550	2.530	2.530	2.328	206,000
2026-01-20	2.560	2.560	2.550	2.550	2.346	48,000
2026-01-19	2.630	2.630	2.530	2.580	2.374	182,000
2026-01-16	2.630	2.640	2.580	2.600	2.392	66,000
2026-01-15	2.630	2.630	2.570	2.590	2.383	116,000
2026-01-14	2.560	2.660	2.550	2.630	2.420	566,000
2026-01-13	2.620	2.630	2.560	2.570	2.364	236,000
2026-01-12	2.520	2.580	2.520	2.550	2.346	210,000
2026-01-09	2.600	2.640	2.550	2.570	2.364	192,000
2026-01-08	2.570	2.590	2.550	2.570	2.364	72,000
2026-01-07	2.630	2.630	2.570	2.600	2.392	76,000
2026-01-06	2.650	2.660	2.570	2.610	2.401	516,000
2026-01-05	2.520	2.640	2.520	2.640	2.429	514,000
2026-01-02	2.480	2.580	2.450	2.570	2.364	578,000
2025-12-31	2.470	2.490	2.440	2.490	2.291	42,000
2025-12-30	2.500	2.550	2.400	2.440	2.245	847,000
2025-12-29	2.530	2.540	2.480	2.500	2.300	300,500
2025-12-24	2.530	2.580	2.510	2.540	2.337	119,163
2025-12-23	2.510	2.540	2.510	2.530	2.328	358,000
2025-12-22	2.580	2.580	2.520	2.540	2.337	236,000
2025-12-19	2.550	2.620	2.550	2.580	2.374	1,034,000
2025-12-18	2.520	2.560	2.500	2.550	2.346	592,000
2025-12-17	2.480	2.540	2.450	2.540	2.337	320,000
2025-12-16	2.460	2.480	2.410	2.480	2.282	952,000
2025-12-15	2.410	2.490	2.410	2.460	2.263	960,000
2025-12-12	2.300	2.450	2.300	2.410	2.217	734,000
2025-12-11	2.330	2.340	2.300	2.330	2.144	112,000
2025-12-10	2.330	2.350	2.300	2.300	2.116	424,000
2025-12-09	2.360	2.360	2.300	2.350	2.162	449,000
2025-12-08	2.410	2.410	2.330	2.360	2.171	202,000
2025-12-05	2.380	2.420	2.380	2.420	2.226	212,000
2025-12-04	2.340	2.440	2.290	2.380	2.190	922,000
2025-12-02	2.370	2.410	2.350	2.360	2.171	318,000
2025-12-01	2.300	2.400	2.300	2.380	2.190	482,000
2025-11-28	2.290	2.310	2.270	2.290	2.107	363,500
2025-11-27	2.300	2.300	2.280	2.290	2.107	236,000
2025-11-26	2.300	2.300	2.270	2.300	2.116	190,000
2025-11-25	2.340	2.340	2.270	2.300	2.116	332,000
2025-11-24	2.280	2.310	2.280	2.300	2.116	178,000
2025-11-21	2.300	2.300	2.250	2.260	2.079	562,000
2025-11-20	2.350	2.350	2.300	2.300	2.116	332,000
2025-11-19	2.330	2.350	2.310	2.350	2.162	204,000
2025-11-18	2.340	2.340	2.300	2.300	2.116	378,000
2025-11-17	2.350	2.350	2.340	2.340	2.153	122,000
2025-11-14	2.340	2.360	2.340	2.350	2.162	162,000
2025-11-13	2.350	2.360	2.320	2.350	2.162	230,000
2025-11-12	2.360	2.390	2.350	2.350	2.162	524,000
2025-11-11	2.360	2.430	2.360	2.400	2.208	902,000
2025-11-10	2.340	2.350	2.330	2.330	2.144	348,000
2025-11-07	2.370	2.370	2.320	2.320	2.134	176,000
2025-11-06	2.320	2.370	2.320	2.370	2.180	272,000
2025-11-05	2.320	2.350	2.320	2.320	2.134	300,000
2025-11-04	2.360	2.360	2.320	2.320	2.134	240,000
2025-11-03	2.350	2.350	2.330	2.350	2.162	134,000
2025-10-31	2.340	2.360	2.310	2.330	2.144	443,500
2025-10-30	2.350	2.350	2.320	2.320	2.134	906,000
2025-10-28	2.350	2.380	2.340	2.340	2.153	282,000
2025-10-27	2.340	2.360	2.320	2.340	2.153	594,000
2025-10-24	2.310	2.330	2.300	2.330	2.144	153,000

← NewerPage 4 of 5 · 244 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.