Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.600	1.640	1.560	1.620	1.620	4,978,000
2023-08-16	1.620	1.640	1.610	1.620	1.620	7,658,000
2023-08-15	1.650	1.650	1.590	1.640	1.640	13,720,000
2023-08-14	1.600	1.640	1.550	1.640	1.640	16,375,601
2023-08-11	1.680	1.680	1.590	1.630	1.630	14,278,000
2023-08-10	1.750	1.760	1.650	1.680	1.680	13,660,000
2023-08-09	1.730	1.740	1.710	1.720	1.720	2,406,000
2023-08-08	1.740	1.780	1.720	1.720	1.720	11,728,000
2023-08-07	1.740	1.760	1.720	1.750	1.750	4,720,000
2023-08-04	1.770	1.790	1.730	1.740	1.740	8,408,000
2023-08-03	1.770	1.790	1.730	1.760	1.760	8,750,000
2023-08-02	1.790	1.800	1.760	1.780	1.780	3,224,000
2023-08-01	1.790	1.810	1.780	1.790	1.790	2,864,000
2023-07-31	1.800	1.820	1.770	1.800	1.800	7,634,000
2023-07-28	1.750	1.790	1.750	1.790	1.790	3,534,000
2023-07-27	1.780	1.790	1.750	1.770	1.770	1,914,000
2023-07-26	1.780	1.780	1.760	1.760	1.760	1,862,000
2023-07-25	1.750	1.800	1.750	1.790	1.790	5,244,000
2023-07-24	1.740	1.760	1.730	1.750	1.750	5,508,000
2023-07-21	1.770	1.800	1.730	1.750	1.750	8,701,600
2023-07-20	1.790	1.820	1.760	1.790	1.790	6,778,000
2023-07-19	1.780	1.840	1.750	1.790	1.790	9,826,000
2023-07-18	1.810	1.820	1.760	1.780	1.780	6,504,000
2023-07-14	1.840	1.840	1.810	1.830	1.830	4,280,000
2023-07-13	1.820	1.870	1.820	1.840	1.840	12,392,000
2023-07-12	1.800	1.840	1.800	1.810	1.810	11,240,000
2023-07-11	1.800	1.840	1.790	1.800	1.800	6,622,000
2023-07-10	1.800	1.830	1.790	1.800	1.800	7,078,000
2023-07-07	1.770	1.810	1.710	1.790	1.790	15,124,000
2023-07-06	1.830	1.830	1.750	1.800	1.800	16,736,523
2023-07-05	1.800	1.840	1.790	1.820	1.820	8,306,000
2023-07-04	1.770	1.830	1.770	1.820	1.820	8,658,000
2023-07-03	1.760	1.850	1.760	1.780	1.780	12,912,698
2023-06-30	1.770	1.820	1.730	1.750	1.750	13,038,000
2023-06-29	1.790	1.820	1.760	1.780	1.780	10,088,000
2023-06-28	1.790	1.810	1.730	1.800	1.800	8,034,000
2023-06-27	1.750	1.790	1.740	1.770	1.770	8,152,000
2023-06-26	1.790	1.800	1.750	1.760	1.760	14,520,000
2023-06-23	1.730	1.810	1.720	1.800	1.800	14,666,454
2023-06-21	2.010	2.040	1.710	1.720	1.720	86,778,000
2023-06-20	2.060	2.110	2.050	2.070	2.070	12,312,000
2023-06-19	2.160	2.160	2.040	2.050	2.050	24,756,000
2023-06-16	2.220	2.220	2.140	2.190	2.190	9,736,253
2023-06-15	2.120	2.210	2.120	2.180	2.180	12,610,000
2023-06-14	2.110	2.160	2.110	2.120	2.120	6,850,000
2023-06-13	2.080	2.140	2.060	2.110	2.110	15,388,000
2023-06-12	2.080	2.080	2.040	2.060	2.060	6,012,000
2023-06-09	2.070	2.090	2.010	2.060	2.060	5,914,000
2023-06-08	2.040	2.060	2.010	2.040	2.040	6,624,000
2023-06-07	2.040	2.060	2.010	2.040	2.040	9,866,000
2023-06-06	2.040	2.060	1.990	2.020	2.020	8,500,000
2023-06-05	2.040	2.070	2.000	2.040	2.040	9,729,851
2023-06-02	2.030	2.080	2.010	2.030	2.030	7,724,000
2023-06-01	2.040	2.040	1.980	2.000	2.000	3,972,000
2023-05-31	1.950	1.990	1.940	1.990	1.990	8,992,000
2023-05-30	1.910	2.000	1.890	1.970	1.970	12,484,078
2023-05-29	1.980	2.050	1.890	1.950	1.950	12,412,000
2023-05-25	2.050	2.050	1.910	1.970	1.970	18,782,000
2023-05-24	2.080	2.080	2.010	2.060	2.060	6,344,000
2023-05-23	2.140	2.160	2.070	2.090	2.090	8,841,000

← NewerPage 14 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.