Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.020	1.040	0.980	1.040	1.040	2,870,000
2024-02-09	1.100	1.100	1.020	1.020	1.020	2,950,000
2024-02-08	1.070	1.100	1.040	1.100	1.100	8,532,000
2024-02-07	1.070	1.100	1.030	1.040	1.040	9,174,000
2024-02-06	0.990	1.050	0.980	1.050	1.050	14,944,000
2024-02-05	1.030	1.030	0.950	0.970	0.970	15,072,000
2024-02-02	1.090	1.120	0.990	1.020	1.020	13,844,000
2024-02-01	1.040	1.080	1.020	1.070	1.070	7,974,000
2024-01-31	1.080	1.080	1.000	1.030	1.030	9,876,000
2024-01-30	1.130	1.130	1.070	1.070	1.070	6,180,000
2024-01-29	1.100	1.130	1.090	1.120	1.120	8,300,000
2024-01-26	1.170	1.170	1.090	1.100	1.100	17,620,000
2024-01-25	1.190	1.190	1.120	1.160	1.160	6,466,000
2024-01-24	1.130	1.160	1.070	1.150	1.150	15,644,000
2024-01-23	1.080	1.140	1.080	1.100	1.100	11,580,000
2024-01-22	1.140	1.140	1.070	1.080	1.080	9,904,000
2024-01-19	1.150	1.210	1.120	1.140	1.140	12,303,100
2024-01-18	1.110	1.170	1.100	1.160	1.160	16,000,000
2024-01-17	1.200	1.200	1.100	1.110	1.110	9,834,000
2024-01-16	1.230	1.250	1.190	1.200	1.200	4,596,000
2024-01-15	1.230	1.250	1.220	1.240	1.240	1,176,000
2024-01-12	1.250	1.260	1.230	1.230	1.230	2,818,000
2024-01-11	1.230	1.270	1.220	1.250	1.250	5,084,000
2024-01-10	1.220	1.250	1.190	1.240	1.240	4,619,056
2024-01-09	1.260	1.260	1.200	1.220	1.220	6,290,000
2024-01-08	1.280	1.280	1.230	1.250	1.250	2,860,000
2024-01-05	1.310	1.320	1.260	1.280	1.280	4,480,000
2024-01-04	1.290	1.350	1.270	1.340	1.340	7,542,000
2024-01-03	1.330	1.330	1.270	1.300	1.300	3,310,000
2024-01-02	1.330	1.350	1.290	1.300	1.300	5,174,000
2023-12-29	1.270	1.310	1.270	1.310	1.310	5,624,000
2023-12-28	1.250	1.280	1.220	1.270	1.270	6,672,000
2023-12-27	1.230	1.270	1.200	1.230	1.230	19,236,000
2023-12-22	1.430	1.430	1.180	1.190	1.190	31,572,000
2023-12-21	1.400	1.430	1.390	1.430	1.430	3,176,000
2023-12-20	1.450	1.450	1.400	1.410	1.410	5,812,000
2023-12-19	1.400	1.510	1.390	1.430	1.430	8,113,780
2023-12-18	1.440	1.440	1.410	1.410	1.410	3,052,000
2023-12-15	1.400	1.460	1.400	1.450	1.450	3,582,930
2023-12-14	1.450	1.460	1.400	1.400	1.400	6,194,000
2023-12-13	1.470	1.470	1.400	1.440	1.440	3,806,000
2023-12-12	1.460	1.460	1.440	1.450	1.450	2,026,000
2023-12-11	1.430	1.450	1.390	1.450	1.450	3,770,000
2023-12-08	1.450	1.450	1.410	1.430	1.430	1,934,000
2023-12-07	1.430	1.450	1.370	1.440	1.440	3,370,000
2023-12-06	1.400	1.440	1.350	1.410	1.410	7,436,000
2023-12-05	1.480	1.480	1.380	1.400	1.400	5,368,000
2023-12-04	1.490	1.490	1.440	1.470	1.470	5,332,000
2023-12-01	1.470	1.470	1.420	1.460	1.460	5,872,000
2023-11-30	1.420	1.450	1.380	1.430	1.430	3,936,055
2023-11-29	1.480	1.490	1.420	1.440	1.440	6,266,000
2023-11-28	1.530	1.530	1.470	1.490	1.490	4,226,000
2023-11-27	1.570	1.570	1.480	1.510	1.510	11,000,000
2023-11-24	1.580	1.580	1.540	1.550	1.550	5,475,500
2023-11-23	1.490	1.560	1.470	1.560	1.560	9,344,000
2023-11-22	1.510	1.510	1.460	1.490	1.490	3,666,000
2023-11-21	1.510	1.530	1.480	1.490	1.490	4,078,000
2023-11-20	1.500	1.520	1.480	1.510	1.510	5,984,000
2023-11-17	1.490	1.500	1.460	1.500	1.500	4,310,000
2023-11-16	1.560	1.560	1.490	1.500	1.500	6,162,000

← NewerPage 12 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.