Zengame Technology Holding Limited - 2660.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.65	2.67	2.67	2.68	2.6	696,000
September 04, 2025	2.66	2.63	2.63	2.7	2.56	1.26M
September 03, 2025	2.6	2.66	2.66	2.66	2.56	935,500
September 02, 2025	2.57	2.58	2.58	2.61	2.55	412,000
September 01, 2025	2.58	2.57	2.57	2.64	2.56	1.02M
August 29, 2025	2.65	2.59	2.59	2.67	2.57	1.22M
August 28, 2025	2.55	2.65	2.65	2.66	2.55	1.62M
August 27, 2025	2.75	2.55	2.55	2.75	2.5	4.04M
August 26, 2025	2.42	2.44	2.44	2.48	2.39	1.17M
August 25, 2025	2.39	2.38	2.38	2.4	2.35	394,000
August 22, 2025	2.35	2.38	2.38	2.4	2.35	554,373
August 21, 2025	2.35	2.37	2.37	2.38	2.33	584,000
August 20, 2025	2.34	2.35	2.35	2.39	2.32	550,000
August 19, 2025	2.47	2.35	2.35	2.49	2.31	2.34M
August 18, 2025	2.43	2.48	2.48	2.48	2.43	666,000
August 15, 2025	2.44	2.42	2.42	2.46	2.4	468,000
August 14, 2025	2.4	2.47	2.47	2.49	2.4	894,000
August 13, 2025	2.36	2.36	2.36	2.4	2.32	574,000
August 12, 2025	2.37	2.37	2.37	2.39	2.33	466,000
August 11, 2025	2.47	2.37	2.37	2.47	2.3	648,000
August 08, 2025	2.45	2.43	2.43	2.45	2.41	234,000
August 07, 2025	2.45	2.45	2.45	2.48	2.42	294,000
August 06, 2025	2.49	2.4	2.4	2.49	2.39	252,000
August 05, 2025	2.45	2.49	2.49	2.52	2.45	470,000
August 04, 2025	2.42	2.45	2.45	2.45	2.38	474,000
August 01, 2025	2.36	2.41	2.42	2.42	2.29	1.12M
July 31, 2025	2.42	2.36	2.36	2.42	2.34	862,000
July 30, 2025	2.48	2.48	2.48	2.5	2.4	894,000
July 29, 2025	2.46	2.51	2.51	2.61	2.39	1.64M
July 28, 2025	2.55	2.5	2.5	2.56	2.48	518,000
July 25, 2025	2.55	2.55	2.55	2.59	2.53	670,000
July 24, 2025	2.65	2.56	2.56	2.65	2.53	1.18M
July 23, 2025	2.7	2.66	2.66	2.71	2.66	896,000
July 22, 2025	2.69	2.71	2.71	2.71	2.63	938,000
July 21, 2025	2.55	2.69	2.69	2.69	2.55	1.7M
July 18, 2025	2.72	2.6	2.6	2.72	2.45	5.4M
July 17, 2025	2.75	2.74	2.74	2.8	2.7	796,000
July 16, 2025	2.89	2.75	2.75	2.93	2.75	1.15M
July 15, 2025	2.84	2.87	2.87	2.88	2.74	1.07M
July 14, 2025	2.65	2.82	2.82	2.97	2.6	4.73M
July 11, 2025	2.63	2.65	2.65	2.65	2.56	974,000
July 10, 2025	2.52	2.63	2.63	2.81	2.52	2.28M
July 09, 2025	2.65	2.6	2.6	2.67	2.52	656,000
July 08, 2025	2.6	2.64	2.64	2.65	2.6	334,000
July 07, 2025	2.62	2.65	2.65	2.69	2.56	1.28M
July 04, 2025	2.63	2.63	2.63	2.68	2.61	721,200
July 03, 2025	2.6	2.68	2.68	2.68	2.59	1.28M
July 02, 2025	2.41	2.6	2.6	2.74	2.41	1.73M
June 30, 2025	2.29	2.49	2.49	2.49	2.26	1.37M
June 27, 2025	2.33	2.34	2.34	2.38	2.29	1.24M
June 26, 2025	2.32	2.33	2.33	2.34	2.27	695,750
June 25, 2025	2.3	2.31	2.31	2.35	2.25	830,000
June 24, 2025	2.06	2.26	2.26	2.27	2.03	4.25M
June 23, 2025	2.05	2.05	2.05	2.07	2.03	860,000
June 20, 2025	2.09	2.07	2.07	2.09	2.07	1.17M
June 19, 2025	2.14	2.1	2.1	2.14	2.09	864,000
June 18, 2025	2.14	2.14	2.14	2.15	2.13	350,000
June 17, 2025	2.16	2.17	2.17	2.17	2.15	590,000
June 16, 2025	2.21	2.16	2.16	2.21	2.14	804,000
June 13, 2025	2.15	2.18	2.18	2.2	2.14	588,000

Zengame Technology Holding Limited (2660.HK) HKSE