Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.540	1.560	1.510	1.540	1.540	8,740,000
2023-11-14	1.580	1.580	1.490	1.500	1.500	13,518,000
2023-11-13	1.570	1.590	1.510	1.570	1.570	10,634,000
2023-11-10	1.600	1.610	1.490	1.540	1.540	17,250,000
2023-11-09	1.500	1.630	1.480	1.550	1.550	25,618,734
2023-11-08	1.500	1.560	1.470	1.470	1.470	12,276,000
2023-11-07	1.490	1.490	1.440	1.480	1.480	4,942,000
2023-11-06	1.420	1.490	1.400	1.490	1.490	14,140,000
2023-11-03	1.350	1.400	1.320	1.390	1.390	7,824,000
2023-11-02	1.320	1.340	1.300	1.330	1.330	4,578,000
2023-11-01	1.320	1.330	1.280	1.300	1.300	6,512,000
2023-10-31	1.350	1.350	1.290	1.310	1.310	6,772,000
2023-10-30	1.300	1.330	1.290	1.320	1.320	4,216,000
2023-10-27	1.260	1.300	1.250	1.290	1.290	7,370,000
2023-10-26	1.270	1.280	1.230	1.260	1.260	5,942,000
2023-10-25	1.300	1.320	1.260	1.260	1.260	3,848,000
2023-10-24	1.260	1.310	1.240	1.280	1.280	5,124,000
2023-10-20	1.300	1.310	1.230	1.290	1.290	6,807,600
2023-10-19	1.340	1.340	1.300	1.310	1.310	5,014,000
2023-10-18	1.360	1.360	1.320	1.320	1.320	2,862,000
2023-10-17	1.350	1.370	1.340	1.360	1.360	2,464,600
2023-10-16	1.410	1.410	1.330	1.330	1.330	3,952,000
2023-10-13	1.400	1.440	1.370	1.380	1.380	6,924,000
2023-10-12	1.370	1.410	1.360	1.410	1.410	5,828,320
2023-10-11	1.310	1.370	1.310	1.370	1.370	10,458,000
2023-10-10	1.310	1.320	1.290	1.300	1.300	5,534,000
2023-10-09	1.300	1.310	1.260	1.280	1.280	5,312,000
2023-10-06	1.260	1.280	1.250	1.260	1.260	1,372,000
2023-10-05	1.240	1.250	1.220	1.230	1.230	1,628,000
2023-10-04	1.260	1.260	1.200	1.240	1.240	4,374,000
2023-10-03	1.340	1.340	1.250	1.260	1.260	4,184,000
2023-09-29	1.330	1.360	1.310	1.340	1.340	5,582,000
2023-09-28	1.350	1.360	1.300	1.320	1.320	9,104,000
2023-09-27	1.350	1.390	1.340	1.350	1.350	11,632,000
2023-09-26	1.380	1.380	1.330	1.350	1.350	10,846,000
2023-09-25	1.380	1.390	1.330	1.370	1.370	17,766,000
2023-09-22	1.330	1.390	1.310	1.370	1.370	11,242,000
2023-09-21	1.380	1.380	1.330	1.330	1.330	8,402,870
2023-09-20	1.380	1.390	1.350	1.390	1.390	5,432,000
2023-09-19	1.360	1.380	1.340	1.370	1.370	3,638,000
2023-09-18	1.400	1.400	1.330	1.350	1.350	8,396,000
2023-09-15	1.370	1.410	1.350	1.390	1.390	13,341,166
2023-09-14	1.370	1.380	1.350	1.370	1.370	5,294,000
2023-09-13	1.390	1.400	1.340	1.360	1.360	7,044,000
2023-09-12	1.400	1.410	1.380	1.390	1.390	4,056,000
2023-09-11	1.420	1.420	1.380	1.400	1.400	5,592,000
2023-09-07	1.410	1.430	1.390	1.420	1.420	6,750,000
2023-09-06	1.410	1.420	1.380	1.400	1.400	8,708,000
2023-09-05	1.450	1.450	1.400	1.420	1.420	5,526,000
2023-09-04	1.450	1.460	1.420	1.440	1.440	6,936,000
2023-08-31	1.450	1.470	1.440	1.440	1.440	6,164,000
2023-08-30	1.500	1.500	1.450	1.450	1.450	10,454,000
2023-08-29	1.440	1.510	1.420	1.500	1.500	10,726,000
2023-08-28	1.510	1.520	1.430	1.430	1.430	5,514,000
2023-08-25	1.520	1.520	1.410	1.440	1.440	16,430,000
2023-08-24	1.510	1.550	1.490	1.540	1.540	13,020,000
2023-08-23	1.530	1.530	1.470	1.520	1.520	12,676,334
2023-08-22	1.500	1.530	1.480	1.530	1.530	27,148,000
2023-08-21	1.620	1.620	1.450	1.450	1.450	20,376,000
2023-08-18	1.680	1.690	1.590	1.610	1.610	10,876,000

← NewerPage 13 of 21 · 1,233 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.