Cmge Technology Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.780	0.800	0.770	0.780	0.780	9,832,000
2024-08-08	0.790	0.810	0.770	0.770	0.770	17,084,000
2024-08-07	0.780	0.810	0.780	0.790	0.790	12,232,000
2024-08-06	0.780	0.800	0.770	0.780	0.780	11,890,000
2024-08-05	0.800	0.810	0.760	0.770	0.770	18,160,000
2024-08-02	0.810	0.830	0.800	0.800	0.800	9,912,000
2024-08-01	0.850	0.860	0.820	0.820	0.820	7,044,000
2024-07-31	0.810	0.860	0.810	0.850	0.850	20,614,000
2024-07-30	0.830	0.840	0.790	0.810	0.810	33,038,000
2024-07-29	0.850	0.850	0.820	0.830	0.830	10,298,000
2024-07-26	0.850	0.870	0.830	0.840	0.840	10,748,000
2024-07-25	0.890	0.890	0.850	0.850	0.850	24,762,000
2024-07-24	0.920	0.920	0.890	0.890	0.890	19,064,000
2024-07-23	0.990	1.010	0.920	0.920	0.920	63,262,000
2024-07-22	0.880	0.910	0.870	0.900	0.900	9,947,100
2024-07-19	0.890	0.890	0.850	0.880	0.880	28,184,000
2024-07-18	0.890	0.910	0.870	0.890	0.890	16,034,000
2024-07-17	0.880	0.910	0.870	0.900	0.900	15,714,000
2024-07-16	0.890	0.890	0.860	0.880	0.880	13,734,000
2024-07-15	0.930	0.940	0.890	0.890	0.890	13,188,000
2024-07-12	0.920	0.940	0.920	0.930	0.930	13,212,000
2024-07-11	0.900	0.920	0.900	0.920	0.920	13,294,000
2024-07-10	0.890	0.910	0.880	0.890	0.890	7,132,000
2024-07-09	0.890	0.900	0.870	0.880	0.880	13,104,000
2024-07-08	0.930	0.940	0.870	0.890	0.890	16,398,000
2024-07-05	0.940	0.950	0.910	0.930	0.930	16,108,000
2024-07-04	0.930	0.940	0.900	0.930	0.930	14,202,000
2024-07-03	0.900	0.930	0.890	0.910	0.910	11,330,000
2024-07-02	0.920	0.930	0.890	0.890	0.890	18,644,000
2024-06-28	0.920	0.940	0.900	0.910	0.910	38,134,000
2024-06-27	0.990	0.990	0.920	0.920	0.920	36,348,000
2024-06-26	0.960	1.000	0.950	1.000	1.000	19,152,000
2024-06-25	0.990	1.000	0.960	0.960	0.960	21,478,000
2024-06-24	1.010	1.010	0.960	0.990	0.990	31,880,000
2024-06-21	1.050	1.050	1.000	1.010	1.010	27,918,000
2024-06-20	1.090	1.090	1.030	1.050	1.050	21,074,000
2024-06-19	1.070	1.110	1.060	1.090	1.090	25,122,000
2024-06-18	1.110	1.110	1.060	1.070	1.070	20,844,000
2024-06-17	1.150	1.150	1.090	1.090	1.090	24,226,000
2024-06-14	1.160	1.180	1.150	1.150	1.150	19,796,000
2024-06-13	1.190	1.190	1.140	1.150	1.150	33,004,000
2024-06-12	1.140	1.190	1.120	1.170	1.170	44,386,000
2024-06-11	1.200	1.200	1.130	1.130	1.130	31,330,000
2024-06-07	1.220	1.240	1.180	1.200	1.200	17,880,934
2024-06-06	1.230	1.250	1.180	1.210	1.210	26,586,000
2024-06-05	1.260	1.270	1.210	1.220	1.220	26,720,000
2024-06-04	1.260	1.300	1.240	1.260	1.260	45,746,000
2024-06-03	1.330	1.340	1.220	1.250	1.250	57,570,000
2024-05-31	1.450	1.460	1.290	1.330	1.330	136,624,000
2024-05-30	1.580	1.600	1.430	1.430	1.430	72,816,000
2024-05-29	1.500	1.620	1.430	1.490	1.490	155,046,000
2024-05-28	1.480	1.530	1.390	1.500	1.500	136,644,000
2024-05-27	1.290	1.580	1.290	1.500	1.500	202,637,000
2024-05-24	1.200	1.260	1.160	1.230	1.230	23,740,000
2024-05-23	1.230	1.230	1.170	1.200	1.200	10,748,000
2024-05-22	1.240	1.240	1.210	1.220	1.220	9,200,000
2024-05-21	1.310	1.310	1.210	1.230	1.230	23,848,000
2024-05-20	1.310	1.340	1.280	1.310	1.310	18,510,000
2024-05-17	1.320	1.350	1.290	1.310	1.310	22,430,000
2024-05-16	1.370	1.380	1.310	1.320	1.320	19,894,000

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-03	0.0928 HKD
2020-06-04	0.0355 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.