Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.460	2.610	2.390	2.510	2.136	1,634,000
2025-07-28	2.550	2.560	2.480	2.500	2.128	518,000
2025-07-25	2.550	2.590	2.530	2.550	2.170	670,000
2025-07-24	2.650	2.650	2.530	2.560	2.179	1,168,000
2025-07-23	2.700	2.710	2.660	2.660	2.264	890,000
2025-07-22	2.690	2.710	2.630	2.710	2.306	936,000
2025-07-21	2.550	2.690	2.550	2.690	2.289	1,704,000
2025-07-18	2.720	2.720	2.450	2.590	2.204	5,400,000
2025-07-17	2.750	2.800	2.700	2.740	2.332	788,000
2025-07-16	2.890	2.930	2.750	2.750	2.341	1,150,200
2025-07-15	2.840	2.880	2.740	2.870	2.443	1,064,000
2025-07-14	2.650	2.970	2.600	2.820	2.400	4,732,922
2025-07-11	2.630	2.650	2.560	2.650	2.255	974,000
2025-07-10	2.520	2.810	2.520	2.630	2.238	2,278,000
2025-07-09	2.650	2.670	2.520	2.600	2.213	654,000
2025-07-08	2.600	2.650	2.600	2.640	2.247	332,000
2025-07-07	2.620	2.690	2.560	2.650	2.255	1,284,000
2025-07-04	2.630	2.680	2.610	2.630	2.238	691,200
2025-07-03	2.600	2.680	2.590	2.680	2.281	1,280,000
2025-07-02	2.410	2.740	2.410	2.600	2.213	1,726,000
2025-06-30	2.290	2.490	2.260	2.490	2.119	1,371,000
2025-06-27	2.330	2.380	2.290	2.340	1.992	1,228,000
2025-06-26	2.320	2.340	2.270	2.330	1.983	693,750
2025-06-25	2.300	2.350	2.250	2.310	1.966	830,000
2025-06-24	2.060	2.270	2.030	2.260	1.924	4,248,000
2025-06-23	2.050	2.070	2.030	2.050	1.745	858,000
2025-06-20	2.090	2.090	2.070	2.070	1.762	1,172,000
2025-06-19	2.140	2.140	2.090	2.100	1.787	864,000
2025-06-18	2.140	2.150	2.130	2.140	1.821	350,000
2025-06-17	2.160	2.170	2.150	2.170	1.847	588,000
2025-06-16	2.210	2.210	2.140	2.160	1.838	804,000
2025-06-13	2.150	2.200	2.140	2.180	1.855	586,000
2025-06-12	2.200	2.200	2.150	2.160	1.838	742,000
2025-06-11	2.190	2.230	2.170	2.180	1.855	758,000
2025-06-10	2.200	2.200	2.130	2.130	1.813	528,000
2025-06-09	2.280	2.300	2.240	2.270	1.804	1,124,394
2025-06-06	2.290	2.290	2.250	2.280	1.812	864,000
2025-06-05	2.290	2.300	2.260	2.290	1.820	288,000
2025-06-04	2.290	2.290	2.280	2.290	1.820	160,000
2025-06-03	2.250	2.320	2.250	2.280	1.812	1,298,000
2025-06-02	2.260	2.260	2.230	2.240	1.781	410,000
2025-05-30	2.300	2.300	2.250	2.260	1.796	126,000
2025-05-29	2.220	2.290	2.220	2.280	1.812	465,000
2025-05-28	2.260	2.260	2.230	2.230	1.773	104,000
2025-05-27	2.270	2.270	2.230	2.230	1.773	106,000
2025-05-26	2.220	2.230	2.200	2.230	1.773	168,500
2025-05-23	2.210	2.240	2.210	2.220	1.765	140,000
2025-05-22	2.210	2.230	2.210	2.230	1.773	122,000
2025-05-21	2.220	2.240	2.220	2.240	1.781	640,000
2025-05-20	2.230	2.230	2.190	2.220	1.765	380,000
2025-05-19	2.220	2.250	2.220	2.230	1.773	142,000
2025-05-16	2.200	2.260	2.190	2.220	1.765	168,000
2025-05-15	2.220	2.230	2.170	2.200	1.749	672,000
2025-05-14	2.280	2.280	2.230	2.240	1.781	100,000
2025-05-13	2.270	2.270	2.090	2.210	1.757	434,000
2025-05-12	2.250	2.280	2.250	2.270	1.804	402,000
2025-05-09	2.270	2.270	2.260	2.270	1.804	70,000
2025-05-08	2.270	2.280	2.250	2.270	1.804	368,000
2025-05-07	2.280	2.290	2.280	2.280	1.812	89,250
2025-05-06	2.240	2.280	2.240	2.280	1.812	212,000

← NewerPage 6 of 21 · 1,227 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.