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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	2.2	2.16	2.16	2.2	2.15	744,000
June 11, 2025	2.19	2.18	2.18	2.23	2.17	758,000
June 10, 2025	2.2	2.13	2.13	2.2	2.13	528,000
June 09, 2025	2.28	2.27	2.12	2.3	2.24	1.12M
June 06, 2025	2.29	2.28	2.13	2.29	2.25	864,000
June 05, 2025	2.29	2.29	2.14	2.3	2.26	288,000
June 04, 2025	2.29	2.29	2.29	2.29	2.28	160,000
June 03, 2025	2.25	2.28	2.28	2.32	2.25	1.31M
June 02, 2025	2.26	2.24	2.24	2.26	2.23	412,000
May 30, 2025	2.3	2.26	2.26	2.3	2.25	128,000
May 29, 2025	2.22	2.28	2.28	2.29	2.22	465,000
May 28, 2025	2.26	2.23	2.23	2.26	2.23	104,000
May 27, 2025	2.27	2.23	2.23	2.27	2.23	112,000
May 26, 2025	2.22	2.23	2.23	2.23	2.2	168,500

Zengame Technology Holding Limited (2660.HK) HKSE