Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.350	2.350	2.280	2.300	1.828	414,000
2025-01-28	2.380	2.380	2.300	2.300	1.828	130,000
2025-01-27	2.270	2.350	2.270	2.350	1.868	356,000
2025-01-24	2.290	2.300	2.240	2.270	1.804	496,000
2025-01-23	2.230	2.300	2.230	2.290	1.820	756,000
2025-01-22	2.420	2.480	2.220	2.240	1.781	2,114,000
2025-01-21	2.540	2.570	2.530	2.570	2.043	174,000
2025-01-20	2.540	2.550	2.500	2.550	2.027	246,000
2025-01-17	2.560	2.560	2.490	2.540	2.019	170,000
2025-01-16	2.600	2.600	2.500	2.550	2.027	256,000
2025-01-15	2.520	2.550	2.490	2.530	2.011	286,000
2025-01-14	2.550	2.620	2.450	2.520	2.003	550,337
2025-01-13	2.510	2.640	2.500	2.530	2.011	312,000
2025-01-10	2.610	2.610	2.470	2.520	2.003	600,000
2025-01-09	2.670	2.670	2.610	2.610	2.075	154,000
2025-01-08	2.770	2.770	2.660	2.660	2.114	216,000
2025-01-07	2.770	2.800	2.740	2.770	2.202	248,000
2025-01-06	2.750	2.760	2.700	2.760	2.194	124,000
2025-01-03	2.800	2.820	2.710	2.750	2.186	72,000
2025-01-02	2.750	2.800	2.730	2.770	2.202	34,000
2024-12-31	2.760	2.760	2.660	2.750	2.186	136,000
2024-12-30	2.710	2.760	2.660	2.760	2.194	252,000
2024-12-27	2.780	2.800	2.710	2.710	2.154	211,800
2024-12-24	2.740	2.750	2.740	2.750	2.186	16,000
2024-12-23	2.800	2.800	2.700	2.740	2.178	124,000
2024-12-20	2.720	2.770	2.630	2.740	2.178	284,000
2024-12-19	2.700	2.890	2.680	2.790	2.218	288,000
2024-12-18	2.820	2.820	2.710	2.750	2.186	335,011
2024-12-17	2.860	2.870	2.760	2.830	2.249	229,079
2024-12-16	2.830	2.830	2.800	2.830	2.249	82,000
2024-12-13	2.820	2.830	2.770	2.830	2.249	142,000
2024-12-12	2.920	2.920	2.840	2.840	2.257	260,000
2024-12-11	2.810	2.850	2.810	2.820	2.242	344,000
2024-12-10	2.900	2.900	2.810	2.810	2.234	254,000
2024-12-09	2.880	2.900	2.830	2.900	2.305	363,000
2024-12-06	2.840	2.880	2.800	2.880	2.289	318,000
2024-12-05	2.870	2.990	2.800	2.850	2.265	442,000
2024-12-04	2.830	2.860	2.780	2.850	2.265	240,000
2024-12-03	2.840	2.860	2.800	2.860	2.273	478,000
2024-12-02	2.890	2.890	2.810	2.840	2.257	208,000
2024-11-29	2.860	2.900	2.830	2.900	2.305	335,250
2024-11-28	2.820	2.900	2.820	2.900	2.305	360,000
2024-11-27	2.860	2.910	2.820	2.880	2.289	263,500
2024-11-26	2.860	2.880	2.830	2.880	2.289	140,000
2024-11-25	2.880	2.880	2.820	2.820	2.242	276,000
2024-11-22	2.960	2.960	2.840	2.880	2.289	472,000
2024-11-21	2.930	2.930	2.890	2.910	2.313	88,000
2024-11-20	2.910	2.960	2.870	2.950	2.345	843,750
2024-11-19	2.980	2.980	2.870	2.900	2.305	162,000
2024-11-18	2.900	2.910	2.870	2.900	2.305	430,000
2024-11-15	2.990	2.990	2.860	2.900	2.305	146,000
2024-11-14	2.920	2.960	2.850	2.880	2.289	846,000
2024-11-13	2.900	2.970	2.860	2.940	2.337	826,000
2024-11-12	2.950	2.950	2.880	2.880	2.289	768,000
2024-11-11	2.980	2.980	2.880	2.910	2.313	630,000
2024-11-08	2.960	2.980	2.920	2.920	2.321	366,000
2024-11-07	2.890	2.980	2.890	2.970	2.361	366,000
2024-11-06	2.930	2.950	2.880	2.900	2.305	568,000
2024-11-05	3.000	3.000	2.890	2.920	2.321	510,000
2024-11-04	2.860	3.000	2.820	2.970	2.361	1,300,000

← NewerPage 8 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.