Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.920	2.000	1.900	1.950	1.950	9,044,000
2022-08-25	1.840	1.920	1.840	1.890	1.890	2,304,000
2022-08-24	1.910	1.910	1.840	1.870	1.870	6,274,000
2022-08-23	1.930	1.930	1.900	1.930	1.930	2,848,000
2022-08-22	1.960	1.960	1.910	1.930	1.930	3,120,000
2022-08-19	1.970	1.990	1.940	1.960	1.960	3,642,000
2022-08-18	2.020	2.020	1.900	1.970	1.970	17,870,344
2022-08-17	2.120	2.120	2.020	2.060	2.060	5,998,543
2022-08-16	2.130	2.150	2.080	2.120	2.120	6,239,167
2022-08-15	2.110	2.180	2.060	2.150	2.150	2,860,000
2022-08-12	2.150	2.190	2.140	2.170	2.170	2,800,000
2022-08-11	2.140	2.190	2.130	2.190	2.190	5,428,000
2022-08-10	2.130	2.160	2.080	2.130	2.130	4,004,000
2022-08-09	2.150	2.180	2.110	2.160	2.160	4,108,000
2022-08-08	2.110	2.160	2.100	2.150	2.150	2,827,000
2022-08-05	2.090	2.110	2.050	2.110	2.110	2,716,000
2022-08-04	2.040	2.060	2.030	2.050	2.050	2,552,000
2022-08-03	2.040	2.040	2.000	2.030	2.030	3,486,000
2022-08-02	2.090	2.090	1.940	2.010	2.010	10,650,000
2022-08-01	2.110	2.110	2.030	2.070	2.070	7,766,000
2022-07-29	2.170	2.180	2.130	2.140	2.140	5,696,000
2022-07-28	2.170	2.240	2.160	2.170	2.170	8,256,000
2022-07-27	2.130	2.170	2.120	2.170	2.170	7,562,000
2022-07-26	2.140	2.160	2.090	2.160	2.160	5,260,448
2022-07-25	2.170	2.170	2.100	2.140	2.140	2,996,000
2022-07-22	2.230	2.250	2.160	2.180	2.180	4,902,500
2022-07-21	2.210	2.280	2.170	2.170	2.170	8,920,000
2022-07-20	2.100	2.220	2.100	2.180	2.180	28,403,809
2022-07-19	2.080	2.100	2.070	2.090	2.090	1,574,000
2022-07-18	2.100	2.100	2.020	2.100	2.100	4,662,000
2022-07-15	2.110	2.140	2.050	2.070	2.070	3,980,000
2022-07-14	2.150	2.190	2.120	2.130	2.130	8,596,000
2022-07-13	2.120	2.210	2.110	2.170	2.170	9,336,000
2022-07-12	2.130	2.150	2.090	2.090	2.090	5,978,000
2022-07-11	2.220	2.220	2.100	2.170	2.170	12,588,000
2022-07-08	2.260	2.270	2.200	2.240	2.240	3,194,000
2022-07-07	2.210	2.250	2.170	2.220	2.220	4,026,000
2022-07-06	2.240	2.270	2.160	2.240	2.240	5,030,000
2022-07-05	2.280	2.320	2.230	2.240	2.240	4,042,000
2022-07-04	2.360	2.360	2.260	2.290	2.290	4,366,000
2022-06-30	2.370	2.390	2.270	2.310	2.310	7,748,000
2022-06-29	2.400	2.440	2.340	2.370	2.370	5,042,000
2022-06-28	2.400	2.430	2.360	2.400	2.400	28,434,000
2022-06-27	2.320	2.460	2.320	2.410	2.410	14,680,000
2022-06-24	2.290	2.380	2.290	2.320	2.320	7,378,000
2022-06-23	2.320	2.320	2.250	2.290	2.290	8,140,000
2022-06-22	2.380	2.390	2.290	2.320	2.320	6,116,000
2022-06-21	2.320	2.450	2.310	2.380	2.380	10,926,000
2022-06-20	2.360	2.360	2.250	2.350	2.350	8,776,000
2022-06-17	2.370	2.410	2.320	2.360	2.360	6,708,155
2022-06-16	2.460	2.460	2.340	2.370	2.370	15,676,208
2022-06-15	2.470	2.550	2.410	2.410	2.410	13,064,200
2022-06-14	2.340	2.530	2.330	2.470	2.470	18,967,040
2022-06-13	2.590	2.590	2.320	2.400	2.400	31,820,000
2022-06-10	2.180	2.750	2.180	2.630	2.630	52,400,348
2022-06-09	2.220	2.350	2.220	2.250	2.250	24,980,000
2022-06-08	2.170	2.280	2.160	2.220	2.220	23,042,809
2022-06-07	2.080	2.110	2.050	2.090	2.090	3,486,000
2022-06-06	2.040	2.080	2.020	2.080	2.080	2,160,000
2022-06-02	2.060	2.070	2.010	2.050	2.050	2,304,000

← NewerPage 18 of 21 · 1,234 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.