Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.160	2.190	2.090	2.140	2.140	10,036,000
2023-05-19	2.300	2.300	2.140	2.160	2.160	18,118,000
2023-05-18	2.270	2.320	2.250	2.300	2.300	9,812,000
2023-05-17	2.220	2.320	2.210	2.270	2.270	14,264,149
2023-05-16	2.240	2.300	2.190	2.240	2.240	13,516,000
2023-05-15	2.220	2.320	2.160	2.220	2.220	18,464,000
2023-05-12	2.270	2.300	2.180	2.220	2.220	13,960,000
2023-05-11	2.320	2.330	2.270	2.290	2.290	7,680,000
2023-05-10	2.330	2.360	2.310	2.330	2.330	3,513,620
2023-05-09	2.400	2.400	2.290	2.330	2.330	13,462,000
2023-05-08	2.420	2.450	2.390	2.400	2.400	5,428,580
2023-05-05	2.390	2.470	2.390	2.440	2.440	7,018,000
2023-05-04	2.410	2.460	2.360	2.390	2.390	7,739,400
2023-05-03	2.400	2.430	2.350	2.410	2.410	3,043,000
2023-05-02	2.540	2.580	2.430	2.430	2.430	5,098,400
2023-04-28	2.460	2.630	2.460	2.530	2.530	17,856,000
2023-04-27	2.420	2.500	2.380	2.450	2.450	6,520,000
2023-04-26	2.380	2.440	2.350	2.400	2.400	8,266,000
2023-04-25	2.430	2.430	2.320	2.400	2.400	9,862,000
2023-04-24	2.450	2.480	2.400	2.450	2.450	6,932,000
2023-04-21	2.590	2.590	2.380	2.460	2.460	16,098,600
2023-04-20	2.620	2.650	2.560	2.580	2.580	9,246,000
2023-04-19	2.620	2.640	2.560	2.610	2.610	12,642,000
2023-04-18	2.670	2.680	2.570	2.600	2.600	12,170,000
2023-04-17	2.610	2.690	2.610	2.650	2.650	12,922,348
2023-04-14	2.630	2.710	2.560	2.590	2.590	11,106,000
2023-04-13	2.570	2.630	2.530	2.600	2.600	9,830,000
2023-04-12	2.540	2.640	2.500	2.590	2.590	22,672,000
2023-04-11	2.500	2.570	2.430	2.520	2.520	16,359,334
2023-04-06	2.500	2.520	2.430	2.480	2.480	9,023,500
2023-04-04	2.460	2.560	2.450	2.500	2.500	31,588,000
2023-04-03	2.320	2.490	2.310	2.460	2.460	34,263,000
2023-03-31	2.340	2.340	2.250	2.310	2.310	9,508,000
2023-03-30	2.330	2.340	2.260	2.320	2.320	14,728,000
2023-03-29	2.270	2.310	2.220	2.270	2.270	10,528,000
2023-03-28	2.230	2.250	2.190	2.220	2.220	5,854,000
2023-03-27	2.240	2.270	2.190	2.240	2.240	5,515,000
2023-03-24	2.230	2.290	2.200	2.250	2.250	17,402,000
2023-03-23	2.050	2.280	2.020	2.230	2.230	21,206,000
2023-03-22	2.050	2.070	2.020	2.050	2.050	5,462,000
2023-03-21	2.010	2.040	1.990	2.020	2.020	6,398,000
2023-03-20	1.990	2.100	1.980	2.010	2.010	10,756,000
2023-03-17	2.030	2.090	2.030	2.070	2.070	8,893,200
2023-03-16	2.010	2.020	1.950	2.000	2.000	19,246,000
2023-03-15	2.000	2.070	2.000	2.040	2.040	5,135,325
2023-03-14	2.000	2.050	1.960	2.000	2.000	10,844,000
2023-03-13	2.000	2.080	2.000	2.050	2.050	7,225,216
2023-03-10	2.040	2.050	2.000	2.020	2.020	7,275,000
2023-03-09	2.080	2.090	2.040	2.060	2.060	7,041,000
2023-03-08	2.060	2.080	2.010	2.080	2.080	6,442,000
2023-03-07	2.200	2.200	2.040	2.090	2.090	19,456,000
2023-03-06	2.240	2.260	2.180	2.200	2.200	9,676,000
2023-03-03	2.260	2.310	2.220	2.270	2.270	8,174,000
2023-03-02	2.240	2.290	2.230	2.260	2.260	8,166,000
2023-03-01	2.180	2.290	2.180	2.270	2.270	14,556,000
2023-02-28	2.200	2.210	2.140	2.180	2.180	5,710,000
2023-02-27	2.130	2.210	2.120	2.170	2.170	11,280,000
2023-02-24	2.220	2.250	2.170	2.190	2.190	5,984,000
2023-02-23	2.230	2.250	2.160	2.220	2.220	6,960,000
2023-02-22	2.240	2.300	2.170	2.200	2.200	13,240,000

← NewerPage 15 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.