Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	2.250	2.280	2.250	2.270	1.804	193,000
2025-04-30	2.280	2.280	2.210	2.260	1.796	162,000
2025-04-29	2.210	2.300	2.150	2.280	1.812	178,000
2025-04-28	2.200	2.210	2.180	2.210	1.757	54,000
2025-04-25	2.240	2.240	2.230	2.230	1.773	54,000
2025-04-24	2.180	2.250	2.180	2.230	1.773	174,000
2025-04-23	2.270	2.270	2.180	2.210	1.757	208,000
2025-04-22	2.120	2.310	2.120	2.270	1.804	202,000
2025-04-17	2.110	2.180	2.110	2.180	1.733	218,000
2025-04-16	2.180	2.190	2.100	2.180	1.733	728,000
2025-04-15	2.170	2.430	2.170	2.200	1.749	64,000
2025-04-14	2.200	2.250	2.200	2.250	1.788	421,000
2025-04-11	2.220	2.290	2.160	2.200	1.749	404,000
2025-04-10	2.220	2.270	2.220	2.240	1.781	162,000
2025-04-09	2.220	2.250	2.140	2.220	1.765	536,000
2025-04-08	2.150	2.240	2.150	2.240	1.781	752,000
2025-04-07	2.250	2.330	2.080	2.150	1.709	2,579,000
2025-04-03	2.350	2.360	2.260	2.360	1.876	495,000
2025-04-02	2.270	2.380	2.270	2.380	1.892	286,000
2025-04-01	2.240	2.420	2.240	2.320	1.844	660,500
2025-03-31	2.270	2.280	2.240	2.280	1.812	320,000
2025-03-28	2.320	2.330	2.260	2.270	1.804	172,000
2025-03-27	2.300	2.320	2.250	2.320	1.844	284,000
2025-03-26	2.270	2.330	2.250	2.300	1.828	284,000
2025-03-25	2.290	2.330	2.260	2.260	1.796	104,000
2025-03-24	2.450	2.450	2.270	2.290	1.820	728,000
2025-03-21	2.300	2.630	2.280	2.450	1.947	1,748,000
2025-03-20	2.360	2.360	2.280	2.300	1.828	608,000
2025-03-19	2.340	2.360	2.320	2.360	1.876	252,000
2025-03-18	2.280	2.400	2.280	2.330	1.852	342,000
2025-03-17	2.300	2.300	2.210	2.270	1.804	310,000
2025-03-14	2.140	2.330	2.140	2.230	1.773	435,000
2025-03-13	2.260	2.260	2.190	2.200	1.749	384,000
2025-03-12	2.280	2.280	2.230	2.230	1.773	534,000
2025-03-11	2.220	2.280	2.210	2.280	1.812	311,000
2025-03-10	2.390	2.390	2.240	2.250	1.788	478,000
2025-03-07	2.340	2.410	2.240	2.320	1.844	448,000
2025-03-06	2.320	2.390	2.280	2.370	1.884	678,000
2025-03-05	2.280	2.280	2.220	2.260	1.796	304,000
2025-03-04	2.240	2.250	2.200	2.250	1.788	418,000
2025-03-03	2.170	2.260	2.160	2.180	1.733	264,000
2025-02-28	2.250	2.310	2.160	2.170	1.725	390,000
2025-02-27	2.320	2.340	2.240	2.290	1.820	774,000
2025-02-26	2.310	2.310	2.270	2.300	1.828	886,000
2025-02-25	2.300	2.370	2.300	2.300	1.828	446,000
2025-02-24	2.320	2.340	2.270	2.290	1.820	538,000
2025-02-21	2.370	2.400	2.280	2.300	1.828	1,224,000
2025-02-20	2.450	2.450	2.280	2.300	1.828	656,000
2025-02-19	2.400	2.520	2.360	2.380	1.892	1,262,000
2025-02-18	2.180	2.450	2.180	2.400	1.908	2,252,000
2025-02-17	2.070	2.180	2.070	2.130	1.693	548,000
2025-02-14	2.030	2.130	1.980	2.110	1.677	1,678,000
2025-02-13	2.150	2.200	2.040	2.060	1.637	944,000
2025-02-12	2.090	2.170	2.080	2.120	1.685	826,000
2025-02-11	2.200	2.250	2.000	2.090	1.661	3,428,000
2025-02-10	2.260	2.280	2.180	2.210	1.757	410,000
2025-02-07	2.300	2.300	2.190	2.250	1.788	471,081
2025-02-06	2.200	2.260	2.160	2.240	1.781	678,000
2025-02-05	2.300	2.300	2.130	2.200	1.749	1,090,000
2025-02-04	2.300	2.350	2.270	2.290	1.820	374,000

← NewerPage 7 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.