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
2026-06-18 0 14 2.220 2.210 2.270 11,782,296 2.220 2.210 2.270 2.200 2.350 5,177,596 2.2756 -3.06%
2026-05-29 0 19 2.290 2.270 2.300 34,996,533 2.290 2.270 2.300 2.199 2.650 14,043,084 2.4921 -11.10%
2026-04-30 0 19 2.800 2.760 2.800 50,525,327 2.576 2.539 2.576 2.272 2.604 21,092,391 2.3954 10.67%
2026-03-31 0 22 2.530 2.500 2.530 32,161,091 2.328 2.300 2.328 2.052 2.392 14,703,574 2.1873 6.75%
2026-02-27 0 17 2.370 2.400 2.410 15,110,054 2.180 2.208 2.217 2.006 2.254 6,998,407 2.1591 -1.25%
2026-01-30 0 21 2.400 2.400 2.420 14,058,100 2.208 2.208 2.226 2.208 2.447 5,963,043 2.3575 -3.61%
2025-12-31 0 21 2.490 2.440 2.490 23,517,142 2.291 2.245 2.291 2.107 2.410 10,451,808 2.2501 8.73%
2025-11-28 0 20 2.290 2.290 2.310 14,420,940 2.107 2.107 2.125 2.070 2.236 6,723,370 2.1449 -1.72%
2025-10-31 0 20 2.330 2.320 2.350 24,794,395 2.144 2.134 2.162 2.033 2.226 11,641,304 2.1299 0.43%
2025-09-30 0 22 2.320 2.300 2.320 39,699,570 2.134 2.116 2.134 2.116 2.447 17,536,753 2.2638 -3.17%
2025-08-29 0 21 2.590 2.580 2.590 46,811,744 2.204 2.196 2.204 1.949 2.340 22,308,403 2.0984 9.75%
2025-07-31 0 22 2.360 2.360 2.390 83,678,706 2.009 2.009 2.034 1.992 2.528 37,159,954 2.2519 -5.22%
2025-06-30 0 21 2.490 2.390 2.550 43,384,404 2.119 2.034 2.170 1.728 2.119 23,567,978 1.8408 17.97%
2025-05-30 0 20 2.260 2.260 2.290 11,426,617 1.796 1.796 1.820 1.661 1.828 6,418,531 1.7803 0.00%
2025-04-30 0 19 2.260 2.250 2.280 18,380,650 1.796 1.788 1.812 1.653 1.931 10,489,441 1.7523 -0.88%
2025-03-31 0 21 2.280 2.250 2.280 21,760,050 1.812 1.788 1.812 1.701 2.090 11,833,724 1.8388 5.07%
2025-02-28 0 20 2.170 2.160 2.170 42,965,363 1.725 1.717 1.725 1.574 2.003 24,267,666 1.7705 -5.65%
2025-01-28 0 19 2.300 2.300 2.350 17,631,372 1.828 1.828 1.868 1.765 2.241 9,177,033 1.9212 -16.36%
2024-12-31 0 20 2.750 2.750 2.760 14,059,895 2.186 2.186 2.194 2.090 2.377 6,299,187 2.2320 -5.17%
2024-11-29 0 21 2.900 2.840 2.900 30,266,876 2.305 2.257 2.305 2.154 2.385 13,140,243 2.3034 5.45%
2024-10-31 0 21 2.750 2.750 2.760 90,625,407 2.186 2.186 2.194 2.067 2.702 39,239,242 2.3096 -4.51%
2024-09-30 0 19 2.880 2.870 2.910 53,302,158 2.289 2.281 2.313 2.003 2.369 24,501,894 2.1754 10.34%
2024-08-30 0 22 2.610 2.610 2.710 46,879,912 2.075 2.075 2.154 1.979 2.313 22,020,519 2.1289 -7.77%
2024-07-31 0 22 2.830 2.830 2.870 61,065,758 2.249 2.249 2.281 2.043 2.345 27,690,236 2.2053 -2.08%
2024-06-28 0 19 2.890 2.850 2.890 83,983,298 2.297 2.265 2.297 2.202 2.759 34,353,656 2.4447 -11.51%
2024-05-31 0 21 3.490 3.490 3.510 76,999,427 2.596 2.596 2.611 2.514 2.856 28,607,348 2.6916 1.16%
2024-04-30 0 20 3.450 3.400 3.450 62,284,381 2.566 2.529 2.566 2.298 2.774 24,566,582 2.5353 -1.99%
2024-03-28 0 20 3.520 3.460 3.520 185,723,650 2.618 2.573 2.618 2.447 3.659 63,055,817 2.9454 -21.95%
2024-02-29 0 19 4.510 4.330 4.510 145,431,473 3.354 3.221 3.354 3.154 3.987 41,301,921 3.5212 -14.74%
2024-01-31 0 22 5.290 5.140 5.290 239,006,656 3.935 3.823 3.935 3.280 4.314 63,115,320 3.7868 -6.54%
2023-12-29 0 19 5.660 5.630 5.660 386,254,145 4.210 4.187 4.210 2.745 4.373 110,301,813 3.5018 41.50%
2023-11-30 0 22 4.000 4.000 4.010 250,692,763 2.975 2.975 2.983 2.469 3.005 90,856,277 2.7592 13.64%
2023-10-31 0 20 3.520 3.470 3.520 115,387,431 2.618 2.581 2.618 2.045 2.678 48,200,521 2.3939 21.80%
2023-09-29 0 19 2.890 2.860 2.890 55,917,780 2.150 2.127 2.150 2.001 2.306 26,272,098 2.1284 -4.62%
2023-08-31 0 23 3.030 3.020 3.030 165,625,196 2.254 2.246 2.254 2.053 2.581 71,480,754 2.3171 -9.28%
2023-07-31 0 20 3.340 3.320 3.340 125,664,053 2.484 2.469 2.484 2.306 2.968 48,007,518 2.6176 4.37%
2023-06-30 0 21 3.200 3.190 3.200 226,354,374 2.380 2.373 2.380 2.313 3.047 85,726,148 2.6404 -6.95%
2023-05-31 0 21 3.660 3.660 3.680 136,292,323 2.558 2.558 2.572 1.978 2.621 61,375,801 2.2206 12.27%
2023-04-28 0 17 3.260 3.250 3.260 114,376,011 2.278 2.271 2.278 1.922 2.313 53,829,661 2.1248 0.62%
2023-03-31 0 23 3.240 3.230 3.280 318,157,549 2.264 2.257 2.292 2.083 2.865 129,304,705 2.4605 8.00%
2023-02-28 0 20 3.000 2.970 3.000 358,691,199 2.097 2.076 2.097 1.559 2.467 170,511,521 2.1036 34.53%
2023-01-31 0 18 2.230 2.220 2.230 110,103,937 1.559 1.552 1.559 1.167 1.691 78,340,604 1.4055 32.74%
2022-12-30 0 20 1.680 1.680 1.700 20,223,256 1.174 1.174 1.188 1.111 1.216 17,366,631 1.1645 -0.59%
2022-11-30 0 22 1.690 1.680 1.690 34,906,670 1.181 1.174 1.181 0.963 1.245 30,500,240 1.1445 17.95%
2022-10-31 0 20 1.560 1.540 1.560 10,955,659 1.001 0.989 1.001 0.854 1.040 11,762,005 0.9314 13.04%
2022-09-30 0 21 1.380 1.380 1.420 21,435,800 0.886 0.886 0.912 0.886 1.027 22,420,147 0.9561 -8.61%
2022-08-31 0 23 1.510 1.510 1.530 13,793,747 0.969 0.969 0.982 0.944 1.033 13,945,613 0.9891 -2.58%
2022-07-29 0 20 1.550 1.540 1.560 33,533,152 0.995 0.989 1.001 0.918 1.078 33,695,641 0.9952 6.16%
2022-06-30 0 21 1.460 1.450 1.480 60,009,503 0.937 0.931 0.950 0.912 1.059 61,810,778 0.9709 -5.19%
2022-05-31 0 20 1.540 1.530 1.540 91,177,524 0.989 0.982 0.989 0.815 1.399 89,752,186 1.0159 -21.43%
2022-04-29 0 18 1.960 1.950 1.960 170,284,906 1.258 1.252 1.258 1.130 1.643 125,656,892 1.3552 -7.98%
2022-03-31 0 23 2.130 2.120 2.130 150,059,323 1.367 1.361 1.367 0.687 1.399 137,090,497 1.0946 61.36%
2022-02-28 0 17 1.320 1.300 1.350 11,911,780 0.847 0.834 0.867 0.796 0.950 13,453,334 0.8854 -7.04%
2022-01-31 0 21 1.420 1.380 1.420 15,785,789 0.912 0.886 0.912 0.732 1.021 18,114,236 0.8715 18.33%
2021-12-31 0 22 1.200 1.170 1.200 7,772,580 0.770 0.751 0.770 0.757 0.892 9,593,056 0.8102 -3.23%
2021-11-30 0 22 1.240 1.240 1.250 8,775,900 0.796 0.796 0.802 0.790 0.834 10,858,006 0.8082 -3.88%
2021-10-29 0 18 1.290 1.280 1.290 11,756,500 0.828 0.822 0.828 0.719 0.847 15,213,671 0.7728 14.16%
2021-09-30 0 21 1.130 1.120 1.140 19,024,280 0.725 0.719 0.732 0.706 0.822 24,965,625 0.7620 -9.60%
2021-08-31 0 22 1.250 1.240 1.250 22,629,000 0.802 0.796 0.802 0.770 0.886 27,969,102 0.8091 -7.41%
2021-07-30 0 21 1.350 1.340 1.350 75,851,100 0.867 0.860 0.867 0.828 1.053 80,427,137 0.9431 3.05%
2021-06-30 0 21 1.310 1.310 1.320 18,889,080 0.841 0.841 0.847 0.777 0.854 23,261,370 0.8120 1.55%
2021-05-31 0 20 1.290 1.280 1.290 22,690,440 0.828 0.822 0.828 0.753 0.860 28,217,690 0.8041 1.00%
2021-04-30 0 19 1.340 1.340 1.360 46,590,453 0.820 0.820 0.832 0.765 0.881 56,885,644 0.8190 -1.47%
2021-03-31 0 23 1.360 1.360 1.400 62,593,835 0.832 0.832 0.857 0.685 0.863 79,790,679 0.7845 1.49%
2021-02-26 0 18 1.340 1.330 1.340 272,670,852 0.820 0.814 0.820 0.673 1.156 303,962,249 0.8971 19.64%
2021-01-29 0 20 1.120 1.120 1.130 76,707,427 0.685 0.685 0.691 0.624 0.808 111,219,032 0.6897 -1.75%
2020-12-31 0 22 1.140 1.100 1.140 17,106,440 0.697 0.673 0.697 0.649 0.728 24,921,853 0.6864 -3.39%
2020-11-30 0 21 1.180 1.150 1.180 17,586,669 0.722 0.704 0.722 0.679 0.759 24,448,782 0.7193 1.72%
2020-10-30 0 18 1.160 1.120 1.160 11,212,760 0.710 0.685 0.710 0.624 0.728 16,334,536 0.6864 11.54%
2020-09-30 0 22 1.040 1.030 1.040 26,611,704 0.636 0.630 0.636 0.612 0.734 39,514,992 0.6735 -10.34%
2020-08-31 0 21 1.160 1.130 1.160 140,945,870 0.710 0.691 0.710 0.679 0.906 181,027,051 0.7786 -5.69%
2020-07-31 0 22 1.230 1.220 1.230 133,684,530 0.753 0.746 0.753 0.649 0.875 180,421,924 0.7410 14.95%
2020-06-30 0 21 1.070 1.060 1.070 98,652,334 0.655 0.649 0.655 0.465 0.777 157,506,359 0.6263 35.44%
2020-05-29 0 20 0.790 0.780 0.790 13,046,430 0.483 0.477 0.483 0.443 0.520 26,860,607 0.4857 3.61%
2020-04-29 0 19 0.790 0.780 0.790 11,853,626 0.466 0.461 0.466 0.443 0.520 25,260,397 0.4693 1.28%
2020-03-31 0 22 0.780 0.780 0.790 41,059,078 0.461 0.461 0.466 0.425 0.579 80,422,988 0.5105 -13.33%
2020-02-28 0 20 0.900 0.890 0.900 110,896,780 0.531 0.526 0.531 0.419 0.614 203,028,158 0.5462 23.29%
2020-01-31 0 20 0.730 0.720 0.730 44,927,940 0.431 0.425 0.431 0.419 0.514 98,363,676 0.4568 0.00%
2019-12-31 0 20 0.730 0.720 0.730 68,207,137 0.431 0.425 0.431 0.342 0.478 166,065,248 0.4107 17.74%
2019-11-29 0 21 0.620 0.600 0.620 53,658,165 0.366 0.354 0.366 0.342 0.437 149,421,957 0.3591 -6.06%
2019-10-31 0 21 0.660 0.650 0.660 16,960,030 0.390 0.384 0.390 0.384 0.484 40,590,051 0.4178 -14.29%
2019-09-30 0 21 0.770 0.760 0.780 13,096,950 0.455 0.449 0.461 0.437 0.496 28,083,479 0.4664 0.00%
2019-08-30 0 22 0.770 0.760 0.770 15,898,160 0.455 0.449 0.455 0.401 0.501 33,723,611 0.4714 -7.16%
2019-07-31 0 22 0.880 0.880 0.890 54,992,770 0.490 0.490 0.495 0.451 0.596 102,392,701 0.5371 -1.12%
2019-06-28 0 19 0.890 0.880 0.890 80,882,287 0.495 0.490 0.495 0.351 0.512 181,154,979 0.4465 7.23%
2019-05-31 0 21 0.830 0.820 0.830 141,063,815 0.462 0.456 0.462 0.451 0.790 222,085,630 0.6352 -37.12%
2019-04-30 0 9 1.320 1.310 1.320 1,056,751,737 0.735 0.729 0.735 0.696 0.974 1,242,565,797 0.8505

Webb-site Database - Powered By Linux Group

Back to top