Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.280	2.330	2.280	2.310	2.125	792,000
2025-10-22	2.300	2.320	2.290	2.290	2.107	248,000
2025-10-21	2.350	2.350	2.290	2.300	2.116	258,000
2025-10-20	2.280	2.320	2.280	2.300	2.116	214,000
2025-10-17	2.330	2.330	2.280	2.290	2.107	628,000
2025-10-16	2.380	2.380	2.310	2.330	2.144	376,000
2025-10-15	2.350	2.380	2.320	2.320	2.134	388,000
2025-10-14	2.280	2.420	2.280	2.390	2.199	2,078,000
2025-10-13	2.220	2.320	2.220	2.290	2.107	1,052,500
2025-10-10	2.290	2.300	2.210	2.260	2.079	541,000
2025-10-09	2.300	2.300	2.230	2.280	2.098	796,000
2025-10-08	2.290	2.300	2.270	2.290	2.107	242,000
2025-10-06	2.300	2.320	2.270	2.290	2.107	270,000
2025-10-03	2.310	2.330	2.300	2.300	2.116	184,000
2025-10-02	2.320	2.320	2.280	2.310	2.125	264,000
2025-09-30	2.310	2.350	2.300	2.320	2.134	644,000
2025-09-29	2.310	2.340	2.310	2.330	2.144	106,000
2025-09-26	2.310	2.340	2.300	2.310	2.125	335,000
2025-09-25	2.370	2.370	2.310	2.310	2.125	512,000
2025-09-24	2.340	2.380	2.340	2.350	2.162	306,000
2025-09-23	2.380	2.400	2.340	2.350	2.162	917,000
2025-09-22	2.420	2.450	2.380	2.380	2.190	466,000
2025-09-19	2.440	2.460	2.420	2.450	2.254	364,000
2025-09-18	2.440	2.460	2.410	2.440	2.245	597,500
2025-09-17	2.500	2.500	2.410	2.440	2.245	656,000
2025-09-16	2.480	2.600	2.480	2.500	2.300	726,000
2025-09-15	2.460	2.470	2.400	2.430	2.236	376,000
2025-09-12	2.430	2.480	2.430	2.480	2.282	372,000
2025-09-11	2.430	2.450	2.400	2.440	2.245	228,000
2025-09-10	2.430	2.480	2.430	2.460	2.263	309,000
2025-09-09	2.610	2.610	2.470	2.490	2.291	542,000
2025-09-08	2.540	2.660	2.530	2.530	2.328	4,024,000
2025-09-05	2.650	2.680	2.600	2.670	2.272	680,000
2025-09-04	2.660	2.700	2.560	2.630	2.238	1,261,250
2025-09-03	2.600	2.660	2.560	2.660	2.264	935,500
2025-09-02	2.570	2.610	2.550	2.580	2.196	406,000
2025-09-01	2.580	2.640	2.560	2.570	2.187	1,022,000
2025-08-29	2.650	2.670	2.570	2.590	2.204	1,216,000
2025-08-28	2.550	2.660	2.550	2.650	2.255	1,616,000
2025-08-27	2.750	2.750	2.500	2.550	2.170	4,036,000
2025-08-26	2.420	2.480	2.390	2.440	2.077	1,170,000
2025-08-25	2.390	2.400	2.350	2.380	2.026	388,000
2025-08-22	2.350	2.400	2.350	2.380	2.026	554,373
2025-08-21	2.350	2.380	2.330	2.370	2.017	584,000
2025-08-20	2.340	2.390	2.320	2.350	2.000	548,000
2025-08-19	2.470	2.490	2.310	2.350	2.000	2,342,000
2025-08-18	2.430	2.480	2.430	2.480	2.111	662,000
2025-08-15	2.440	2.460	2.400	2.420	2.060	468,000
2025-08-14	2.400	2.490	2.400	2.470	2.102	892,000
2025-08-13	2.360	2.400	2.320	2.360	2.009	570,000
2025-08-12	2.370	2.390	2.330	2.370	2.017	464,000
2025-08-11	2.470	2.470	2.300	2.370	2.017	648,000
2025-08-08	2.450	2.450	2.410	2.430	2.068	230,000
2025-08-07	2.450	2.480	2.420	2.450	2.085	292,000
2025-08-06	2.490	2.490	2.390	2.400	2.043	250,000
2025-08-05	2.450	2.520	2.450	2.490	2.119	468,000
2025-08-04	2.420	2.450	2.380	2.450	2.085	474,000
2025-08-01	2.360	2.420	2.290	2.410	2.051	1,114,000
2025-07-31	2.420	2.420	2.340	2.360	2.009	860,000
2025-07-30	2.480	2.500	2.400	2.480	2.111	892,000

← NewerPage 5 of 21 · 1,226 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.