Zengame Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	2.710	2.880	2.710	2.860	2.273	747,982
2024-10-31	2.700	2.760	2.690	2.750	2.186	360,000
2024-10-30	2.750	2.780	2.680	2.740	2.178	414,000
2024-10-29	2.810	2.890	2.720	2.740	2.178	182,000
2024-10-28	2.750	2.840	2.660	2.730	2.170	942,000
2024-10-25	2.710	2.740	2.700	2.720	2.162	128,000
2024-10-24	2.760	2.790	2.720	2.720	2.162	214,000
2024-10-23	2.770	2.860	2.740	2.750	2.186	378,327
2024-10-22	2.850	2.900	2.740	2.760	2.194	294,000
2024-10-21	2.760	2.840	2.700	2.780	2.210	186,000
2024-10-18	2.720	2.790	2.670	2.770	2.202	734,000
2024-10-17	2.680	2.740	2.620	2.650	2.106	1,062,000
2024-10-16	2.640	2.750	2.600	2.640	2.098	1,526,000
2024-10-15	2.780	2.880	2.600	2.640	2.098	3,078,000
2024-10-14	3.000	3.000	2.730	2.780	2.210	1,210,000
2024-10-10	2.850	2.980	2.840	2.850	2.265	1,296,000
2024-10-09	3.040	3.040	2.790	2.820	2.242	1,422,000
2024-10-08	3.330	3.330	2.920	2.920	2.321	3,558,000
2024-10-07	3.000	3.400	3.000	3.330	2.647	5,258,203
2024-10-04	2.790	2.950	2.770	2.950	2.345	3,214,000
2024-10-03	2.910	2.950	2.730	2.800	2.226	1,784,000
2024-10-02	2.900	2.970	2.860	2.910	2.313	3,948,663
2024-09-30	2.940	2.980	2.770	2.880	2.289	3,372,000
2024-09-27	2.750	2.870	2.740	2.850	2.265	2,832,000
2024-09-26	2.540	2.750	2.540	2.700	2.146	1,379,000
2024-09-25	2.680	2.730	2.550	2.580	2.051	1,878,000
2024-09-24	2.600	2.680	2.590	2.610	2.075	504,000
2024-09-23	2.600	2.640	2.520	2.530	2.011	1,586,000
2024-09-20	2.650	2.700	2.610	2.610	2.075	1,215,381
2024-09-19	2.660	2.750	2.640	2.660	2.114	424,000
2024-09-17	2.660	2.690	2.610	2.640	2.098	114,000
2024-09-16	2.610	2.690	2.610	2.650	2.106	154,000
2024-09-13	2.680	2.680	2.610	2.660	2.114	276,000
2024-09-12	2.730	2.750	2.640	2.650	2.106	294,000
2024-09-11	2.680	2.720	2.630	2.670	2.122	424,000
2024-09-10	2.740	2.760	2.670	2.730	2.170	1,053,875
2024-09-09	2.780	2.780	2.710	2.740	2.178	520,000
2024-09-05	2.840	2.950	2.780	2.840	2.257	242,000
2024-09-04	2.880	2.920	2.810	2.830	2.249	758,000
2024-09-03	2.750	2.930	2.750	2.880	2.289	1,431,000
2024-09-02	2.670	2.740	2.540	2.720	2.162	1,018,000
2024-08-30	2.680	2.750	2.610	2.610	2.075	4,488,000
2024-08-29	2.570	2.690	2.570	2.680	2.130	442,000
2024-08-28	2.600	2.730	2.600	2.610	2.075	1,127,000
2024-08-27	2.610	2.670	2.510	2.580	2.051	654,000
2024-08-26	2.550	2.600	2.490	2.550	2.027	948,500
2024-08-23	2.700	2.800	2.490	2.510	1.995	3,591,000
2024-08-22	2.700	2.800	2.700	2.750	2.186	362,000
2024-08-21	2.760	2.780	2.680	2.700	2.146	904,000
2024-08-20	2.870	2.870	2.720	2.720	2.162	1,100,000
2024-08-19	2.890	2.910	2.830	2.830	2.249	315,386
2024-08-16	2.870	2.880	2.840	2.850	2.265	330,000
2024-08-15	2.840	2.850	2.820	2.820	2.242	150,000
2024-08-14	2.810	2.830	2.770	2.820	2.242	208,000
2024-08-13	2.820	2.820	2.770	2.810	2.234	170,000
2024-08-12	2.860	2.860	2.790	2.820	2.242	256,000
2024-08-09	2.870	2.870	2.790	2.820	2.242	210,000
2024-08-08	2.830	2.830	2.750	2.750	2.186	150,000
2024-08-07	2.840	2.870	2.790	2.830	2.249	485,057
2024-08-06	2.810	2.820	2.740	2.770	2.202	742,000

← NewerPage 9 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.