Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.290	2.330	2.200	2.240	2.240	18,654,000
2023-02-20	2.150	2.320	2.120	2.260	2.260	30,969,810
2023-02-17	2.140	2.180	2.070	2.100	2.100	10,900,000
2023-02-16	2.060	2.240	2.040	2.130	2.130	35,301,000
2023-02-15	2.030	2.040	1.990	2.040	2.040	7,748,000
2023-02-14	2.080	2.100	2.000	2.030	2.030	8,330,000
2023-02-13	2.100	2.120	2.030	2.070	2.070	10,732,000
2023-02-10	2.140	2.180	2.060	2.060	2.060	10,782,000
2023-02-09	2.100	2.180	2.060	2.160	2.160	24,560,000
2023-02-08	2.180	2.210	2.090	2.100	2.100	10,994,000
2023-02-07	2.160	2.210	2.130	2.150	2.150	8,656,000
2023-02-06	2.260	2.260	2.120	2.140	2.140	16,500,000
2023-02-03	2.200	2.300	2.150	2.260	2.260	21,215,244
2023-02-02	2.050	2.270	2.050	2.190	2.190	41,397,250
2023-02-01	1.980	2.050	1.930	2.040	2.040	12,656,000
2023-01-31	1.950	1.980	1.900	1.980	1.980	11,004,000
2023-01-30	1.960	2.030	1.930	1.950	1.950	9,192,000
2023-01-27	2.040	2.040	1.980	2.000	2.000	3,528,000
2023-01-26	1.960	2.030	1.950	2.010	2.010	10,593,000
2023-01-20	1.910	1.960	1.910	1.960	1.960	2,012,300
2023-01-19	1.950	1.990	1.860	1.950	1.950	6,482,000
2023-01-18	1.950	2.050	1.930	1.950	1.950	12,664,000
2023-01-17	2.030	2.040	1.920	1.950	1.950	7,322,000
2023-01-16	2.020	2.080	1.970	2.030	2.030	17,711,000
2023-01-13	1.880	2.000	1.860	1.980	1.980	15,357,000
2023-01-12	1.900	1.920	1.830	1.880	1.880	8,458,000
2023-01-11	1.860	1.940	1.860	1.880	1.880	9,448,000
2023-01-10	1.910	1.920	1.860	1.860	1.860	6,812,000
2023-01-09	1.880	1.940	1.870	1.900	1.900	8,750,000
2023-01-06	1.860	1.940	1.850	1.860	1.860	17,344,000
2023-01-05	1.930	1.940	1.840	1.860	1.860	15,742,000
2023-01-04	1.810	1.910	1.780	1.870	1.870	39,658,000
2023-01-03	1.830	1.830	1.730	1.800	1.800	19,422,000
2022-12-30	1.640	1.820	1.630	1.800	1.800	57,540,000
2022-12-29	1.730	1.820	1.600	1.620	1.620	47,946,000
2022-12-28	1.610	1.690	1.590	1.680	1.680	15,652,000
2022-12-23	1.510	1.580	1.510	1.570	1.570	5,532,000
2022-12-22	1.550	1.560	1.530	1.530	1.530	4,830,000
2022-12-21	1.540	1.550	1.510	1.510	1.510	4,392,000
2022-12-20	1.590	1.590	1.500	1.540	1.540	8,090,000
2022-12-19	1.620	1.630	1.560	1.570	1.570	9,100,368
2022-12-16	1.570	1.630	1.550	1.600	1.600	10,059,361
2022-12-15	1.630	1.630	1.560	1.580	1.580	9,027,200
2022-12-14	1.620	1.640	1.580	1.610	1.610	6,718,000
2022-12-13	1.620	1.640	1.560	1.600	1.600	10,358,000
2022-12-12	1.640	1.660	1.580	1.610	1.610	10,642,000
2022-12-09	1.680	1.700	1.640	1.660	1.660	23,582,000
2022-12-08	1.610	1.660	1.610	1.650	1.650	15,268,000
2022-12-07	1.610	1.700	1.570	1.590	1.590	27,448,000
2022-12-06	1.650	1.680	1.600	1.610	1.610	15,662,000
2022-12-05	1.630	1.680	1.600	1.660	1.660	16,842,903
2022-12-02	1.570	1.610	1.540	1.580	1.580	12,863,407
2022-12-01	1.580	1.600	1.500	1.550	1.550	36,434,000
2022-11-30	1.540	1.540	1.480	1.530	1.530	17,522,000
2022-11-29	1.470	1.540	1.430	1.520	1.520	15,230,000
2022-11-28	1.470	1.470	1.390	1.470	1.470	13,164,000
2022-11-25	1.520	1.540	1.480	1.510	1.510	10,478,000
2022-11-24	1.510	1.560	1.510	1.530	1.530	8,882,000
2022-11-23	1.530	1.560	1.480	1.510	1.510	11,904,000
2022-11-22	1.600	1.600	1.510	1.540	1.540	13,196,000

← NewerPage 16 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.