Cmge Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.400 | 1.420 | 1.340 | 1.360 | 1.360 | 20,094,000 |
| 2024-05-13 | 1.360 | 1.400 | 1.320 | 1.360 | 1.360 | 18,620,000 |
| 2024-05-10 | 1.360 | 1.360 | 1.310 | 1.350 | 1.350 | 12,120,000 |
| 2024-05-09 | 1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 9,576,000 |
| 2024-05-08 | 1.300 | 1.330 | 1.280 | 1.320 | 1.320 | 11,206,000 |
| 2024-05-07 | 1.340 | 1.340 | 1.270 | 1.300 | 1.300 | 11,620,000 |
| 2024-05-06 | 1.330 | 1.400 | 1.310 | 1.320 | 1.320 | 17,461,991 |
| 2024-05-03 | 1.320 | 1.350 | 1.290 | 1.310 | 1.310 | 7,754,000 |
| 2024-05-02 | 1.340 | 1.340 | 1.280 | 1.310 | 1.310 | 7,830,000 |
| 2024-04-30 | 1.320 | 1.410 | 1.270 | 1.340 | 1.340 | 50,330,000 |
| 2024-04-29 | 1.310 | 1.360 | 1.270 | 1.300 | 1.300 | 27,472,000 |
| 2024-04-26 | 1.190 | 1.270 | 1.190 | 1.260 | 1.260 | 24,640,633 |
| 2024-04-25 | 1.220 | 1.220 | 1.160 | 1.180 | 1.180 | 20,075,060 |
| 2024-04-24 | 1.170 | 1.260 | 1.140 | 1.220 | 1.220 | 39,299,600 |
| 2024-04-23 | 1.040 | 1.160 | 1.040 | 1.150 | 1.150 | 50,318,000 |
| 2024-04-22 | 1.010 | 1.040 | 1.010 | 1.020 | 1.020 | 7,744,000 |
| 2024-04-19 | 1.030 | 1.030 | 0.990 | 1.010 | 1.010 | 9,919,100 |
| 2024-04-18 | 1.030 | 1.040 | 1.010 | 1.020 | 1.020 | 6,530,000 |
| 2024-04-17 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 6,614,000 |
| 2024-04-16 | 1.020 | 1.020 | 0.980 | 1.010 | 1.010 | 16,474,000 |
| 2024-04-15 | 1.010 | 1.050 | 1.000 | 1.030 | 1.030 | 7,670,000 |
| 2024-04-12 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 10,321,496 |
| 2024-04-11 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 6,148,000 |
| 2024-04-10 | 1.130 | 1.130 | 1.070 | 1.080 | 1.080 | 10,206,000 |
| 2024-04-09 | 1.120 | 1.130 | 1.090 | 1.120 | 1.120 | 6,270,000 |
| 2024-04-08 | 1.050 | 1.110 | 1.040 | 1.090 | 1.090 | 15,606,000 |
| 2024-04-05 | 1.080 | 1.080 | 1.000 | 1.050 | 1.050 | 7,894,000 |
| 2024-04-03 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 18,818,000 |
| 2024-04-02 | 1.170 | 1.230 | 1.140 | 1.150 | 1.150 | 10,446,000 |
| 2024-03-28 | 1.160 | 1.170 | 1.110 | 1.150 | 1.150 | 14,006,000 |
| 2024-03-27 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 4,644,000 |
| 2024-03-26 | 1.180 | 1.210 | 1.170 | 1.200 | 1.200 | 5,262,000 |
| 2024-03-25 | 1.260 | 1.270 | 1.170 | 1.170 | 1.170 | 13,886,000 |
| 2024-03-22 | 1.330 | 1.330 | 1.250 | 1.260 | 1.260 | 10,012,000 |
| 2024-03-21 | 1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 11,334,000 |
| 2024-03-20 | 1.320 | 1.360 | 1.260 | 1.290 | 1.290 | 16,888,000 |
| 2024-03-19 | 1.290 | 1.340 | 1.270 | 1.300 | 1.300 | 16,730,000 |
| 2024-03-18 | 1.230 | 1.340 | 1.180 | 1.280 | 1.280 | 37,008,000 |
| 2024-03-15 | 1.160 | 1.220 | 1.140 | 1.210 | 1.210 | 11,516,000 |
| 2024-03-14 | 1.210 | 1.210 | 1.140 | 1.160 | 1.160 | 13,470,000 |
| 2024-03-13 | 1.200 | 1.260 | 1.190 | 1.200 | 1.200 | 26,082,000 |
| 2024-03-12 | 1.160 | 1.200 | 1.130 | 1.200 | 1.200 | 22,028,000 |
| 2024-03-11 | 1.100 | 1.170 | 1.100 | 1.140 | 1.140 | 19,530,000 |
| 2024-03-08 | 1.070 | 1.110 | 1.060 | 1.100 | 1.100 | 17,350,000 |
| 2024-03-07 | 1.110 | 1.140 | 1.060 | 1.070 | 1.070 | 14,498,000 |
| 2024-03-06 | 1.060 | 1.120 | 1.040 | 1.100 | 1.100 | 21,882,000 |
| 2024-03-05 | 1.070 | 1.080 | 1.030 | 1.050 | 1.050 | 18,374,000 |
| 2024-03-04 | 1.000 | 1.080 | 0.960 | 1.070 | 1.070 | 29,154,000 |
| 2024-03-01 | 0.980 | 0.990 | 0.960 | 0.990 | 0.990 | 41,460,000 |
| 2024-02-29 | 1.000 | 1.020 | 0.970 | 0.970 | 0.970 | 26,358,000 |
| 2024-02-28 | 1.100 | 1.110 | 0.970 | 0.990 | 0.990 | 56,090,000 |
| 2024-02-27 | 1.080 | 1.100 | 1.060 | 1.090 | 1.090 | 30,688,000 |
| 2024-02-26 | 1.130 | 1.140 | 1.070 | 1.070 | 1.070 | 25,982,000 |
| 2024-02-23 | 1.130 | 1.170 | 1.100 | 1.120 | 1.120 | 23,214,000 |
| 2024-02-22 | 1.130 | 1.130 | 1.070 | 1.130 | 1.130 | 18,646,000 |
| 2024-02-21 | 1.080 | 1.130 | 1.080 | 1.120 | 1.120 | 25,066,000 |
| 2024-02-20 | 1.100 | 1.130 | 1.060 | 1.080 | 1.080 | 12,683,496 |
| 2024-02-19 | 1.160 | 1.160 | 1.080 | 1.100 | 1.100 | 7,174,000 |
| 2024-02-16 | 1.070 | 1.150 | 1.050 | 1.150 | 1.150 | 3,064,000 |
| 2024-02-15 | 1.040 | 1.090 | 1.020 | 1.070 | 1.070 | 2,914,000 |
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.