Zengame Technology Holding Limited (2660.HK) HKSE
2.54
-0.02(-0.78%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.54
-0.02(-0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.56 | 2.54 | 2.54 | 2.56 | 2.51 | 580,000 |
| April 01, 2026 | 2.53 | 2.56 | 2.56 | 2.57 | 2.52 | 673,500 |
| March 31, 2026 | 2.5 | 2.53 | 2.53 | 2.6 | 2.48 | 1.13M |
| March 30, 2026 | 2.4 | 2.5 | 2.5 | 2.5 | 2.37 | 1.32M |
| March 27, 2026 | 2.39 | 2.42 | 2.42 | 2.42 | 2.35 | 1.4M |
| March 26, 2026 | 2.48 | 2.38 | 2.38 | 2.49 | 2.35 | 1.61M |
| March 25, 2026 | 2.44 | 2.36 | 2.36 | 2.45 | 2.32 | 738,000 |
| March 24, 2026 | 2.36 | 2.41 | 2.41 | 2.42 | 2.35 | 340,000 |
| March 23, 2026 | 2.3 | 2.34 | 2.34 | 2.4 | 2.29 | 879,000 |
| March 20, 2026 | 2.31 | 2.36 | 2.36 | 2.42 | 2.3 | 930,000 |
| March 19, 2026 | 2.3 | 2.31 | 2.31 | 2.32 | 2.28 | 318,000 |
| March 18, 2026 | 2.3 | 2.3 | 2.3 | 2.33 | 2.28 | 424,000 |
| March 17, 2026 | 2.3 | 2.3 | 2.3 | 2.32 | 2.3 | 180,000 |
| March 16, 2026 | 2.28 | 2.3 | 2.3 | 2.31 | 2.27 | 138,000 |
| March 13, 2026 | 2.35 | 2.31 | 2.31 | 2.37 | 2.29 | 480,000 |
| March 12, 2026 | 2.3 | 2.3 | 2.3 | 2.31 | 2.3 | 54,000 |
| March 11, 2026 | 2.31 | 2.3 | 2.3 | 2.38 | 2.29 | 352,000 |
| March 10, 2026 | 2.26 | 2.31 | 2.31 | 2.31 | 2.26 | 80,000 |
| March 09, 2026 | 2.29 | 2.23 | 2.23 | 2.29 | 2.23 | 292,000 |
| March 05, 2026 | 2.3 | 2.28 | 2.28 | 2.3 | 2.28 | 46,000 |
| March 04, 2026 | 2.3 | 2.25 | 2.25 | 2.3 | 2.25 | 290,000 |
| March 03, 2026 | 2.34 | 2.28 | 2.28 | 2.38 | 2.28 | 1.32M |
| March 02, 2026 | 2.34 | 2.32 | 2.32 | 2.34 | 2.29 | 1.31M |
| February 27, 2026 | 2.34 | 2.37 | 2.37 | 2.41 | 2.34 | 384,000 |
| February 26, 2026 | 2.35 | 2.38 | 2.38 | 2.44 | 2.28 | 980,000 |
| February 25, 2026 | 2.3 | 2.35 | 2.35 | 2.4 | 2.29 | 766,000 |
| February 24, 2026 | 2.28 | 2.25 | 2.25 | 2.29 | 2.18 | 662,000 |
| February 23, 2026 | 2.3 | 2.29 | 2.29 | 2.34 | 2.29 | 532,000 |
| February 20, 2026 | 2.3 | 2.29 | 0 | 2.32 | 2.29 | 546,000 |
| February 16, 2026 | 2.45 | 2.33 | 0 | 2.45 | 2.29 | 84,000 |
| February 13, 2026 | 2.32 | 2.35 | 0 | 2.36 | 2.3 | 284,000 |
| February 12, 2026 | 2.35 | 2.33 | 0 | 2.35 | 2.32 | 290,000 |
| February 11, 2026 | 2.38 | 2.35 | 0 | 2.4 | 2.35 | 384,000 |
| February 10, 2026 | 2.36 | 2.38 | 0 | 2.42 | 2.36 | 58,000 |
| February 09, 2026 | 2.42 | 2.36 | 0 | 2.42 | 2.36 | 643,853 |
| February 06, 2026 | 2.4 | 2.38 | 0 | 2.4 | 2.36 | 96,000 |
| February 05, 2026 | 2.44 | 2.38 | 0 | 2.44 | 2.36 | 240,681 |
| February 04, 2026 | 2.38 | 2.42 | 0 | 2.44 | 2.38 | 186,000 |
| February 03, 2026 | 2.41 | 2.42 | 0 | 2.45 | 2.39 | 140,000 |
| February 02, 2026 | 2.38 | 2.37 | 0 | 2.41 | 2.36 | 208,000 |
| January 30, 2026 | 2.49 | 2.4 | 0 | 2.49 | 2.4 | 636,000 |
| January 29, 2026 | 2.54 | 2.48 | 0 | 2.56 | 2.47 | 426,000 |
| January 28, 2026 | 2.6 | 2.54 | 0 | 2.6 | 2.54 | 194,000 |
| January 27, 2026 | 2.54 | 2.6 | 0 | 2.6 | 2.54 | 198,000 |
| January 26, 2026 | 2.55 | 2.57 | 0 | 2.58 | 2.54 | 394,000 |
| January 23, 2026 | 2.54 | 2.55 | 0 | 2.55 | 2.54 | 18,000 |
| January 22, 2026 | 2.59 | 2.53 | 0 | 2.59 | 2.53 | 46,000 |
| January 21, 2026 | 2.55 | 2.53 | 0 | 2.55 | 2.53 | 206,000 |
| January 20, 2026 | 2.56 | 2.55 | 0 | 2.56 | 2.55 | 48,000 |
| January 19, 2026 | 2.63 | 2.58 | 0 | 2.63 | 2.53 | 182,000 |
| January 16, 2026 | 2.63 | 2.6 | 0 | 2.64 | 2.58 | 66,000 |
| January 15, 2026 | 2.63 | 2.59 | 0 | 2.63 | 2.57 | 118,000 |
| January 14, 2026 | 2.56 | 2.63 | 0 | 2.66 | 2.55 | 566,000 |
| January 13, 2026 | 2.62 | 2.57 | 0 | 2.63 | 2.56 | 236,000 |
| January 12, 2026 | 2.52 | 2.55 | 0 | 2.58 | 2.52 | 214,000 |
| January 09, 2026 | 2.6 | 2.57 | 0 | 2.64 | 2.55 | 194,000 |
| January 08, 2026 | 2.57 | 2.57 | 0 | 2.59 | 2.55 | 72,000 |
| January 07, 2026 | 2.63 | 2.6 | 0 | 2.63 | 2.57 | 76,000 |
| January 06, 2026 | 2.65 | 2.61 | 0 | 2.66 | 2.57 | 522,000 |
| January 05, 2026 | 2.52 | 2.64 | 0 | 2.64 | 2.52 | 516,000 |