Singapore markets open in 8 hours 58 minutes

Zengame Technology Holding Limited (2660.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.690-0.020 (-0.54%)
At close: 04:08PM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20243.6603.7403.6603.6903.690720,000
17 May 20243.6403.7303.6203.7103.7101,386,000
16 May 20243.7003.7003.5203.6103.6101,631,673
14 May 20243.7003.7603.6703.6803.6801,036,000
13 May 20243.7303.7303.6403.6803.680674,000
10 May 20243.7203.7203.6203.6903.6901,036,000
09 May 20243.5303.7303.5303.7003.7001,399,940
08 May 20243.6403.6403.5203.5303.530832,000
07 May 20243.6203.6903.5503.6003.600995,000
06 May 20243.5903.6503.5203.5803.580646,000
03 May 20243.5103.6803.5103.5903.5901,494,000
02 May 20243.6003.6003.3803.4503.4501,448,000
30 Apr 20243.3503.4803.3503.4503.450642,000
29 Apr 20243.4003.4503.3503.3803.380510,000
26 Apr 20243.4403.4903.3703.4003.400881,966
25 Apr 20243.4703.4703.3303.3403.340536,000
24 Apr 20243.3503.4403.3303.3903.3901,084,000
23 Apr 20243.1903.3803.1903.3103.3101,166,000
22 Apr 20243.1603.2603.1603.1903.190418,000
19 Apr 20243.1003.2703.0903.1403.140886,800
18 Apr 20243.2103.2503.0903.1403.140980,000
17 Apr 20243.2703.3303.2003.2303.230472,000
16 Apr 20243.2603.3503.2603.2603.260580,000
15 Apr 20243.4003.3503.2603.2603.260986,000
12 Apr 20243.4203.4803.3703.4003.400474,000
11 Apr 20243.5103.5203.4103.4203.4201,034,000
10 Apr 20243.7003.7203.5603.5603.5601,014,000
09 Apr 20243.5803.7303.5303.7203.7201,236,000
08 Apr 20243.3803.5903.3803.5803.5801,754,000
05 Apr 20243.5203.5803.3903.4003.400804,000
03 Apr 20243.4903.6003.4003.5203.5201,010,000
02 Apr 20243.5603.6003.3303.5303.5301,803,400
28 Mar 20243.3203.6103.3203.5203.5202,618,000
27 Mar 20243.4403.4903.2903.3203.3203,682,000
26 Mar 20243.4503.5403.4003.4303.4301,676,000
25 Mar 20243.5803.6503.4203.4203.4203,867,500
22 Mar 20244.0404.2303.3903.5803.58015,337,500
21 Mar 20244.8004.9204.7104.7504.7501,960,000
20 Mar 20244.5004.8004.4504.7404.7401,964,000
19 Mar 20244.4004.5304.4004.4804.4801,322,000
18 Mar 20244.3504.4204.1804.3904.390919,300
15 Mar 20244.2504.3504.1904.2304.2301,014,000
14 Mar 20244.3004.3904.2604.3004.3001,272,000
13 Mar 20244.3904.4704.3004.3704.3701,862,000
12 Mar 20244.5304.6004.4004.4504.4502,044,000
11 Mar 20244.3904.7004.3904.4804.4801,668,000
08 Mar 20244.4004.5804.4204.5404.540900,000
07 Mar 20244.4004.4504.3304.3904.390854,000
06 Mar 20244.4504.5304.4004.4104.410810,000
05 Mar 20244.5904.5904.3804.4004.4001,042,000
04 Mar 20244.3804.6204.3804.5704.5701,665,443
01 Mar 20244.5104.5104.3304.3804.380422,000
29 Feb 20244.3004.5204.3004.5104.5101,838,000
28 Feb 20244.4004.4804.2604.3004.3001,214,000
27 Feb 20244.3304.4904.3104.4304.430836,000
26 Feb 20244.4504.4404.3104.3804.380780,000
23 Feb 20244.5404.5504.2404.4504.4503,223,600
22 Feb 20244.7304.7304.5304.6204.6202,642,000
21 Feb 20244.5904.8804.5904.7904.7901,812,000
20 Feb 20244.7404.7704.5804.5904.590792,000
19 Feb 20244.7604.7604.5404.6904.6901,398,000
16 Feb 20245.0105.0104.7004.7704.7701,572,000
15 Feb 20244.9305.0404.9105.0105.0101,308,000
14 Feb 20244.7904.9504.6504.8704.8701,160,000
09 Feb 20244.8004.8004.8004.8004.800-
08 Feb 20244.8004.8604.6504.7204.7201,738,000
07 Feb 20245.2105.2104.8004.8204.8201,550,000
06 Feb 20244.8405.0204.7805.0105.010912,000
05 Feb 20245.1505.1804.6804.8204.8202,342,000
02 Feb 20245.2105.3604.9705.1205.1203,244,000
01 Feb 20245.3005.3505.0905.0905.0901,342,000
31 Jan 20245.1405.4405.0405.2905.2901,438,000
30 Jan 20245.5205.5205.1705.2105.2101,466,000
29 Jan 20245.4505.5605.4505.5005.5001,185,000
26 Jan 20245.4305.5805.4205.4505.450396,000
25 Jan 20245.5805.6005.4205.5005.500584,000
24 Jan 20245.5805.8005.5105.5805.5801,212,000
23 Jan 20245.1205.5505.1105.5005.5002,126,000
22 Jan 20245.3505.4004.9805.1005.1001,767,600
19 Jan 20245.2305.3105.0905.3005.3001,480,400
18 Jan 20244.7805.3004.7705.2305.2303,258,000
17 Jan 20244.7605.0204.7604.8504.8501,758,000
16 Jan 20244.6504.8904.6404.7704.7701,575,000
15 Jan 20244.6804.6804.6804.6804.680-
12 Jan 20244.8804.9104.6404.7004.7001,756,000
11 Jan 20244.9005.1204.8804.9304.9301,830,000
10 Jan 20244.7004.9904.6904.9804.9801,472,000
09 Jan 20244.7704.9104.6504.7704.7702,280,000
08 Jan 20245.1005.1004.4104.7004.7007,728,000
05 Jan 20245.3505.4405.0505.1005.1002,098,000
04 Jan 20245.4305.5105.3205.4005.4001,128,000
03 Jan 20245.3905.5805.3005.4305.4303,470,000
02 Jan 20245.5005.8005.3005.3905.3905,092,000
29 Dec 20235.5505.7405.3505.6605.6602,550,000
28 Dec 20235.7605.8805.2005.5305.5304,056,000
27 Dec 20234.7505.7204.7505.7105.71012,494,000
22 Dec 20235.4005.4904.1004.5104.51020,710,200
21 Dec 20235.0005.4305.0005.4005.4007,216,000
20 Dec 20234.5105.1104.4305.1005.1007,942,000
19 Dec 20234.2604.5604.2304.5104.5102,944,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...