Zengame Technology Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02660  2019-04-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-06 0 5 2.380 2.370 2.400 2,082,194 2.380 2.370 2.400 2.360 2.450 866,681 2.4025 -0.83%
2026-01-30 0 21 2.400 2.400 2.420 14,058,100 2.400 2.400 2.420 2.400 2.660 5,486,000 2.5625 -3.61%
2025-12-31 0 21 2.490 2.440 2.490 23,517,142 2.490 2.440 2.490 2.290 2.620 9,615,663 2.4457 8.73%
2025-11-28 0 20 2.290 2.290 2.310 14,420,940 2.290 2.290 2.310 2.250 2.430 6,185,500 2.3314 -1.72%
2025-10-31 0 20 2.330 2.320 2.350 24,794,395 2.330 2.320 2.350 2.210 2.420 10,710,000 2.3151 0.43%
2025-09-30 0 22 2.320 2.300 2.320 39,699,570 2.320 2.300 2.320 2.300 2.660 16,133,813 2.4606 -3.17%
2025-08-29 0 21 2.590 2.580 2.590 46,811,744 2.396 2.387 2.396 2.118 2.544 20,523,731 2.2809 9.75%
2025-07-31 0 22 2.360 2.360 2.390 83,678,706 2.183 2.183 2.211 2.165 2.748 34,187,158 2.4477 -5.22%
2025-06-30 0 21 2.490 2.390 2.550 43,384,404 2.303 2.211 2.359 1.878 2.303 21,682,540 2.0009 17.97%
2025-05-30 0 20 2.260 2.260 2.290 11,426,617 1.953 1.953 1.978 1.806 1.987 5,905,049 1.9351 0.00%
2025-04-30 0 19 2.260 2.250 2.280 18,380,650 1.953 1.944 1.970 1.797 2.099 9,650,285 1.9047 -0.88%
2025-03-31 0 21 2.280 2.250 2.280 21,760,050 1.970 1.944 1.970 1.849 2.272 10,887,026 1.9987 5.07%
2025-02-28 0 20 2.170 2.160 2.170 42,965,363 1.875 1.866 1.875 1.711 2.177 22,326,253 1.9244 -5.65%
2025-01-28 0 19 2.300 2.300 2.350 17,631,372 1.987 1.987 2.030 1.918 2.436 8,442,871 2.0883 -16.36%
2024-12-31 0 20 2.750 2.750 2.760 14,059,895 2.376 2.376 2.385 2.272 2.583 5,795,252 2.4261 -5.17%
2024-11-29 0 21 2.900 2.840 2.900 30,266,876 2.505 2.454 2.505 2.341 2.592 12,089,023 2.5037 5.45%
2024-10-31 0 21 2.750 2.750 2.760 90,625,407 2.376 2.376 2.385 2.246 2.937 36,100,103 2.5104 -4.51%
2024-09-30 0 19 2.880 2.870 2.910 53,302,158 2.488 2.480 2.514 2.177 2.575 22,541,742 2.3646 10.34%
2024-08-30 0 22 2.610 2.610 2.710 46,879,912 2.255 2.255 2.341 2.151 2.514 20,258,878 2.3140 -7.77%
2024-07-31 0 22 2.830 2.830 2.870 61,065,758 2.445 2.445 2.480 2.220 2.549 25,475,017 2.3971 -2.08%
2024-06-28 0 19 2.890 2.850 2.890 83,983,298 2.497 2.462 2.497 2.393 2.999 31,605,363 2.6572 -11.51%
2024-05-31 0 21 3.490 3.490 3.510 76,999,427 2.822 2.822 2.838 2.733 3.104 26,318,760 2.9256 1.16%
2024-04-30 0 20 3.450 3.400 3.450 62,284,381 2.789 2.749 2.789 2.498 3.016 22,601,255 2.7558 -1.99%
2024-03-28 0 20 3.520 3.460 3.520 185,723,650 2.846 2.797 2.846 2.660 3.978 58,011,352 3.2015 -21.95%
2024-02-29 0 19 4.510 4.330 4.510 145,431,473 3.646 3.501 3.646 3.428 4.333 37,997,767 3.8274 -14.74%
2024-01-31 0 22 5.290 5.140 5.290 239,006,656 4.277 4.155 4.277 3.565 4.689 58,066,094 4.1161 -6.54%
2023-12-29 0 19 5.660 5.630 5.660 386,254,145 4.576 4.552 4.576 2.983 4.754 101,477,668 3.8063 41.50%
2023-11-30 0 22 4.000 4.000 4.010 250,692,763 3.234 3.234 3.242 2.684 3.266 83,587,774 2.9992 13.64%
2023-10-31 0 20 3.520 3.470 3.520 115,387,431 2.846 2.805 2.846 2.223 2.910 44,344,479 2.6021 21.80%
2023-09-29 0 19 2.890 2.860 2.890 55,917,780 2.336 2.312 2.336 2.175 2.506 24,170,330 2.3135 -4.62%
2023-08-31 0 23 3.030 3.020 3.030 165,625,196 2.450 2.442 2.450 2.231 2.805 65,762,294 2.5185 -9.28%
2023-07-31 0 20 3.340 3.320 3.340 125,664,053 2.700 2.684 2.700 2.506 3.226 44,166,916 2.8452 4.37%
2023-06-30 0 21 3.200 3.190 3.200 226,354,374 2.587 2.579 2.587 2.514 3.312 78,868,056 2.8700 -6.95%
2023-05-31 0 21 3.660 3.660 3.680 136,292,323 2.780 2.780 2.796 2.150 2.849 56,465,737 2.4137 12.27%
2023-04-28 0 17 3.260 3.250 3.260 114,376,011 2.477 2.469 2.477 2.089 2.515 49,523,289 2.3095 0.62%
2023-03-31 0 23 3.240 3.230 3.280 318,157,549 2.461 2.454 2.492 2.264 3.115 118,960,329 2.6745 8.00%
2023-02-28 0 20 3.000 2.970 3.000 358,691,199 2.279 2.256 2.279 1.694 2.682 156,870,599 2.2865 34.53%
2023-01-31 0 18 2.230 2.220 2.230 110,103,937 1.694 1.686 1.694 1.269 1.838 72,073,355 1.5277 32.74%
2022-12-30 0 20 1.680 1.680 1.700 20,223,256 1.276 1.276 1.291 1.208 1.322 15,977,300 1.2657 -0.59%
2022-11-30 0 22 1.690 1.680 1.690 34,906,670 1.284 1.276 1.284 1.047 1.354 28,060,221 1.2440 17.95%
2022-10-31 0 20 1.560 1.540 1.560 10,955,659 1.088 1.075 1.088 0.928 1.130 10,821,044 1.0124 13.04%
2022-09-30 0 21 1.380 1.380 1.420 21,435,800 0.963 0.963 0.991 0.963 1.116 20,626,535 1.0392 -8.61%
2022-08-31 0 23 1.510 1.510 1.530 13,793,747 1.054 1.054 1.068 1.026 1.123 12,829,964 1.0751 -2.58%
2022-07-29 0 20 1.550 1.540 1.560 33,533,152 1.082 1.075 1.088 0.998 1.172 30,999,990 1.0817 6.16%
2022-06-30 0 21 1.460 1.450 1.480 60,009,503 1.019 1.012 1.033 0.991 1.151 56,865,916 1.0553 -5.19%
2022-05-31 0 20 1.540 1.530 1.540 91,177,524 1.075 1.068 1.075 0.886 1.521 82,572,011 1.1042 -21.43%
2022-04-29 0 18 1.960 1.950 1.960 170,284,906 1.368 1.361 1.368 1.228 1.786 115,604,341 1.4730 -7.98%
2022-03-31 0 23 2.130 2.120 2.130 150,059,323 1.486 1.479 1.486 0.747 1.521 126,123,257 1.1898 61.36%
2022-02-28 0 17 1.320 1.300 1.350 11,911,780 0.921 0.907 0.942 0.865 1.033 12,377,068 0.9624 -7.04%
2022-01-31 0 21 1.420 1.380 1.420 15,785,789 0.991 0.963 0.991 0.795 1.109 16,665,097 0.9472 18.33%
2021-12-31 0 22 1.200 1.170 1.200 7,772,580 0.837 0.816 0.837 0.823 0.970 8,825,612 0.8807 -3.23%
2021-11-30 0 22 1.240 1.240 1.250 8,775,900 0.865 0.865 0.872 0.858 0.907 9,989,366 0.8785 -3.88%
2021-10-29 0 18 1.290 1.280 1.290 11,756,500 0.900 0.893 0.900 0.781 0.921 13,996,578 0.8400 14.16%
2021-09-30 0 21 1.130 1.120 1.140 19,024,280 0.788 0.781 0.795 0.768 0.893 22,968,375 0.8283 -9.60%
2021-08-31 0 22 1.250 1.240 1.250 22,629,000 0.872 0.865 0.872 0.837 0.963 25,731,574 0.8794 -7.41%
2021-07-30 0 21 1.350 1.340 1.350 75,851,100 0.942 0.935 0.942 0.900 1.144 73,992,966 1.0251 3.05%
2021-06-30 0 21 1.310 1.310 1.320 18,889,080 0.914 0.914 0.921 0.844 0.928 21,400,460 0.8826 1.55%
2021-05-31 0 20 1.290 1.280 1.290 22,690,440 0.900 0.893 0.900 0.818 0.935 25,960,274 0.8740 1.00%
2021-04-30 0 19 1.340 1.340 1.360 46,590,453 0.891 0.891 0.904 0.831 0.958 52,334,793 0.8902 -1.47%
2021-03-31 0 23 1.360 1.360 1.400 62,593,835 0.904 0.904 0.931 0.745 0.938 73,407,425 0.8527 1.49%
2021-02-26 0 18 1.340 1.330 1.340 272,670,852 0.891 0.884 0.891 0.732 1.257 279,645,269 0.9751 19.64%
2021-01-29 0 20 1.120 1.120 1.130 76,707,427 0.745 0.745 0.751 0.678 0.878 102,321,509 0.7497 -1.75%
2020-12-31 0 22 1.140 1.100 1.140 17,106,440 0.758 0.732 0.758 0.705 0.791 22,928,105 0.7461 -3.39%
2020-11-30 0 21 1.180 1.150 1.180 17,586,669 0.785 0.765 0.785 0.738 0.825 22,492,880 0.7819 1.72%
2020-10-30 0 18 1.160 1.120 1.160 11,212,760 0.771 0.745 0.771 0.678 0.791 15,027,773 0.7461 11.54%
2020-09-30 0 22 1.040 1.030 1.040 26,611,704 0.692 0.685 0.692 0.665 0.798 36,353,793 0.7320 -10.34%
2020-08-31 0 21 1.160 1.130 1.160 140,945,870 0.771 0.751 0.771 0.738 0.984 166,544,887 0.8463 -5.69%
2020-07-31 0 22 1.230 1.220 1.230 133,684,530 0.818 0.811 0.818 0.705 0.951 165,988,170 0.8054 14.95%
2020-06-30 0 21 1.070 1.060 1.070 98,652,334 0.712 0.705 0.712 0.505 0.845 144,905,850 0.6808 35.44%
2020-05-29 0 20 0.790 0.780 0.790 13,046,430 0.525 0.519 0.525 0.481 0.565 24,711,758 0.5279 3.61%
2020-04-29 0 19 0.790 0.780 0.790 11,853,626 0.507 0.501 0.507 0.481 0.565 23,239,566 0.5101 1.28%
2020-03-31 0 22 0.780 0.780 0.790 41,059,078 0.501 0.501 0.507 0.462 0.629 73,989,149 0.5549 -13.33%
2020-02-28 0 20 0.900 0.890 0.900 110,896,780 0.578 0.571 0.578 0.456 0.668 186,785,905 0.5937 23.29%
2020-01-31 0 20 0.730 0.720 0.730 44,927,940 0.469 0.462 0.469 0.456 0.558 90,494,582 0.4965 0.00%
2019-12-31 0 20 0.730 0.720 0.730 68,207,137 0.469 0.462 0.469 0.372 0.520 152,780,028 0.4464 17.74%
2019-11-29 0 21 0.620 0.600 0.620 53,658,165 0.398 0.385 0.398 0.372 0.475 137,468,200 0.3903 -6.06%
2019-10-31 0 21 0.660 0.650 0.660 16,960,030 0.424 0.417 0.424 0.417 0.526 37,342,847 0.4542 -14.29%
2019-09-30 0 21 0.770 0.760 0.780 13,096,950 0.494 0.488 0.501 0.475 0.539 25,836,801 0.5069 0.00%
2019-08-30 0 22 0.770 0.760 0.770 15,898,160 0.494 0.488 0.494 0.436 0.544 31,025,722 0.5124 -7.16%
2019-07-31 0 22 0.880 0.880 0.890 54,992,770 0.532 0.532 0.538 0.490 0.647 94,201,285 0.5838 -1.12%
2019-06-28 0 19 0.890 0.880 0.890 80,882,287 0.538 0.532 0.538 0.381 0.557 166,662,580 0.4853 7.23%
2019-05-31 0 21 0.830 0.820 0.830 141,063,815 0.502 0.496 0.502 0.490 0.859 204,318,780 0.6904 -37.12%
2019-04-30 0 9 1.320 1.310 1.320 1,056,751,737 0.799 0.792 0.799 0.756 1.059 1,143,160,533 0.9244

Webb-site Database - Powered By Linux Group

Back to top