Singapore markets close in 1 hour 59 minutes

Zengame Technology Holding Limited (2660.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.820+0.040 (+1.44%)
As of 02:41PM HKT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20242.7802.8402.7002.8202.820858,000
17 Jul 20242.8402.8402.7702.7802.780798,000
16 Jul 20242.7802.8402.7702.8402.840624,000
15 Jul 20242.9102.9202.8102.8102.810762,000
12 Jul 20242.8702.9502.8002.9102.9101,512,000
11 Jul 20242.8202.8502.8002.8302.830568,000
10 Jul 20242.8402.8602.8202.8202.820326,000
09 Jul 20242.8502.8702.8002.8602.860800,000
08 Jul 20242.9102.9102.8102.8102.810598,000
05 Jul 2024------
04 Jul 20242.8802.9502.8402.8402.840688,000
03 Jul 20242.8002.8802.7802.8802.8801,688,000
02 Jul 20242.8902.8902.8102.8102.810310,000
28 Jun 20242.8202.9302.8002.8902.890736,000
27 Jun 20242.8502.8702.7702.8202.8201,750,000
26 Jun 20242.9202.9302.8702.9002.900472,000
25 Jun 20242.9502.9902.9002.9302.930494,000
24 Jun 20243.0703.0702.9002.9502.950678,000
21 Jun 20243.0003.0102.8802.9902.990968,000
20 Jun 20243.0203.0702.9903.0003.000622,000
19 Jun 20243.0403.0802.9502.9902.9901,302,000
18 Jun 20243.0203.0603.0003.0403.040870,000
17 Jun 20243.0003.1002.9502.9902.990800,000
14 Jun 20242.9503.0102.8703.0003.0001,148,000
13 Jun 20242.9503.0102.8702.9002.9001,615,057
12 Jun 20243.0403.0402.8102.9502.9503,578,000
11 Jun 20243.3003.3302.9402.9802.9803,212,000
07 Jun 20243.3903.3903.3003.3003.300666,000
06 Jun 20243.3003.3303.2403.2803.280916,000
05 Jun 20243.4003.4203.2503.2503.2501,066,000
05 Jun 20240.23 Dividend
04 Jun 20243.5203.7103.5003.5803.3502,563,344
03 Jun 20243.5503.6203.4003.4703.2473,437,500
31 May 20243.4803.5603.4803.4903.266904,000
30 May 20243.6003.6003.4503.4703.247404,000
29 May 20243.6503.6503.5003.5503.322842,000
28 May 20243.6503.6503.5703.5703.341404,000
27 May 20243.5603.6803.5203.6203.387978,000
24 May 20243.6003.6503.5303.5403.313711,000
23 May 20243.6803.6803.5303.6003.369692,000
22 May 20243.7603.7603.6503.6503.4161,078,000
21 May 20243.7503.8403.6803.7203.4811,966,000
20 May 20243.6603.7403.6603.6903.453720,000
17 May 20243.6403.7303.6203.7103.4721,386,000
16 May 20243.7003.7003.5203.6103.3781,631,673
14 May 20243.7003.7603.6703.6803.4441,036,000
13 May 20243.7303.7303.6403.6803.444674,000
10 May 20243.7203.7203.6203.6903.4531,036,000
09 May 20243.5303.7303.5303.7003.4621,399,940
08 May 20243.6403.6403.5203.5303.303832,000
07 May 20243.6203.6903.5503.6003.369995,000
06 May 20243.5903.6503.5203.5803.350646,000
03 May 20243.5103.6803.5103.5903.3591,494,000
02 May 20243.6003.6003.3803.4503.2281,448,000
30 Apr 20243.3503.4803.3503.4503.228642,000
29 Apr 20243.4003.4503.3503.3803.163510,000
26 Apr 20243.4403.4903.3703.4003.182881,966
25 Apr 20243.4703.4703.3303.3403.125536,000
24 Apr 20243.3503.4403.3303.3903.1721,084,000
23 Apr 20243.1903.3803.1903.3103.0971,166,000
22 Apr 20243.1603.2603.1603.1902.985418,000
19 Apr 20243.1003.2703.0903.1402.938886,800
18 Apr 20243.2103.2503.0903.1402.938980,000
17 Apr 20243.2703.3303.2003.2303.022472,000
16 Apr 20243.2603.3503.2603.2603.051580,000
15 Apr 20243.4003.3503.2603.2603.051986,000
12 Apr 20243.4203.4803.3703.4003.182474,000
11 Apr 20243.5103.5203.4103.4203.2001,034,000
10 Apr 20243.7003.7203.5603.5603.3311,014,000
09 Apr 20243.5803.7303.5303.7203.4811,236,000
08 Apr 20243.3803.5903.3803.5803.3501,754,000
05 Apr 20243.5203.5803.3903.4003.182804,000
03 Apr 20243.4903.6003.4003.5203.2941,010,000
02 Apr 20243.5603.6003.3303.5303.3031,803,400
28 Mar 20243.3203.6103.3203.5203.2942,618,000
27 Mar 20243.4403.4903.2903.3203.1073,682,000
26 Mar 20243.4503.5403.4003.4303.2101,676,000
25 Mar 20243.5803.6503.4203.4203.2003,867,500
22 Mar 20244.0404.2303.3903.5803.35015,337,500
21 Mar 20244.8004.9204.7104.7504.4451,960,000
20 Mar 20244.5004.8004.4504.7404.4351,964,000
19 Mar 20244.4004.5304.4004.4804.1921,322,000
18 Mar 20244.3504.4204.1804.3904.108919,300
15 Mar 20244.2504.3504.1904.2303.9581,014,000
14 Mar 20244.3004.3904.2604.3004.0241,272,000
13 Mar 20244.3904.4704.3004.3704.0891,862,000
12 Mar 20244.5304.6004.4004.4504.1642,044,000
11 Mar 20244.3904.7004.3904.4804.1921,668,000
08 Mar 20244.4004.5804.4204.5404.248900,000
07 Mar 20244.4004.4504.3304.3904.108854,000
06 Mar 20244.4504.5304.4004.4104.127810,000
05 Mar 20244.5904.5904.3804.4004.1171,042,000
04 Mar 20244.3804.6204.3804.5704.2761,665,443
01 Mar 20244.5104.5104.3304.3804.099422,000
29 Feb 20244.3004.5204.3004.5104.2201,838,000
28 Feb 20244.4004.4804.2604.3004.0241,214,000
27 Feb 20244.3304.4904.3104.4304.145836,000
26 Feb 20244.4504.4404.3104.3804.099780,000
23 Feb 20244.5404.5504.2404.4504.1643,223,600
22 Feb 20244.7304.7304.5304.6204.3232,642,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...