Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.680	1.680	1.570	1.600	1.600	18,974,000
2022-11-18	1.730	1.770	1.620	1.660	1.660	53,432,743
2022-11-17	1.800	1.960	1.570	1.660	1.660	106,148,254
2022-11-16	1.680	1.780	1.490	1.760	1.760	41,492,075
2022-11-15	1.440	1.610	1.430	1.600	1.600	17,258,226
2022-11-14	1.420	1.470	1.380	1.440	1.440	15,740,000
2022-11-11	1.400	1.430	1.370	1.390	1.390	16,434,000
2022-11-10	1.360	1.380	1.310	1.330	1.330	3,080,000
2022-11-09	1.380	1.440	1.340	1.380	1.380	6,088,000
2022-11-08	1.420	1.440	1.360	1.410	1.410	4,502,000
2022-11-07	1.340	1.430	1.340	1.400	1.400	8,158,074
2022-11-04	1.330	1.410	1.330	1.340	1.340	12,796,000
2022-11-03	1.270	1.320	1.270	1.320	1.320	4,744,000
2022-11-02	1.270	1.320	1.270	1.320	1.320	3,456,984
2022-11-01	1.230	1.300	1.230	1.280	1.280	6,698,000
2022-10-31	1.180	1.230	1.140	1.230	1.230	14,566,000
2022-10-28	1.250	1.250	1.170	1.200	1.200	4,928,000
2022-10-27	1.240	1.300	1.240	1.250	1.250	5,026,000
2022-10-26	1.180	1.260	1.180	1.240	1.240	10,032,000
2022-10-25	1.150	1.190	1.100	1.190	1.190	14,273,884
2022-10-24	1.300	1.300	1.150	1.150	1.150	10,366,000
2022-10-21	1.270	1.290	1.260	1.280	1.280	5,935,900
2022-10-20	1.280	1.290	1.240	1.260	1.260	12,934,000
2022-10-19	1.330	1.350	1.280	1.310	1.310	9,746,000
2022-10-18	1.310	1.360	1.270	1.350	1.350	15,802,000
2022-10-17	1.280	1.340	1.280	1.290	1.290	7,040,000
2022-10-14	1.300	1.370	1.270	1.310	1.310	27,649,296
2022-10-13	1.390	1.390	1.270	1.270	1.270	47,042,000
2022-10-12	1.390	1.400	1.310	1.370	1.370	27,857,356
2022-10-11	1.430	1.440	1.370	1.410	1.410	8,086,000
2022-10-10	1.420	1.460	1.360	1.460	1.460	5,888,000
2022-10-07	1.520	1.520	1.440	1.450	1.450	1,839,000
2022-10-06	1.470	1.510	1.470	1.500	1.500	2,020,000
2022-10-05	1.470	1.500	1.440	1.470	1.470	2,810,943
2022-10-03	1.450	1.510	1.410	1.430	1.430	1,873,000
2022-09-30	1.460	1.510	1.300	1.470	1.470	26,664,000
2022-09-29	1.570	1.580	1.410	1.460	1.460	18,386,000
2022-09-28	1.610	1.610	1.540	1.570	1.570	6,810,000
2022-09-27	1.580	1.650	1.580	1.630	1.630	3,572,000
2022-09-26	1.610	1.640	1.570	1.610	1.610	3,322,289
2022-09-23	1.640	1.660	1.610	1.610	1.610	2,622,000
2022-09-22	1.650	1.680	1.610	1.660	1.660	4,106,000
2022-09-21	1.690	1.690	1.650	1.680	1.680	3,006,000
2022-09-20	1.680	1.720	1.670	1.690	1.690	3,216,000
2022-09-19	1.730	1.770	1.650	1.670	1.670	5,278,000
2022-09-16	1.810	1.830	1.730	1.740	1.740	10,492,451
2022-09-15	1.900	1.910	1.810	1.840	1.840	8,134,000
2022-09-14	1.890	2.060	1.870	1.890	1.890	11,862,882
2022-09-13	1.880	1.910	1.870	1.890	1.890	1,828,000
2022-09-09	1.870	1.900	1.850	1.890	1.890	1,722,000
2022-09-08	1.870	1.890	1.830	1.870	1.870	4,396,000
2022-09-07	1.860	1.920	1.850	1.890	1.890	4,820,100
2022-09-06	1.910	1.910	1.860	1.900	1.900	5,188,000
2022-09-05	1.910	1.930	1.870	1.930	1.930	4,942,000
2022-09-02	1.950	1.950	1.910	1.940	1.940	2,904,000
2022-09-01	1.940	1.970	1.920	1.950	1.950	3,964,000
2022-08-31	1.910	1.980	1.900	1.950	1.950	3,648,000
2022-08-30	1.940	1.950	1.890	1.930	1.930	2,964,000
2022-08-29	1.890	1.950	1.880	1.940	1.940	1,826,000
2022-08-26	1.920	2.000	1.900	1.950	1.950	9,044,000

← NewerPage 17 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.