Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.030	2.080	2.010	2.060	2.060	10,154,000
2022-05-30	2.040	2.040	2.000	2.020	2.020	2,164,000
2022-05-27	2.020	2.050	1.990	2.010	2.010	1,870,000
2022-05-26	2.050	2.050	1.980	2.010	2.010	2,714,000
2022-05-25	2.040	2.060	2.020	2.030	2.030	3,361,267
2022-05-24	2.060	2.090	2.020	2.040	2.040	10,902,000
2022-05-23	2.040	2.090	2.020	2.060	2.060	6,046,000
2022-05-20	1.990	2.090	1.980	2.040	2.040	10,072,000
2022-05-19	1.980	1.990	1.920	1.960	1.960	5,578,000
2022-05-18	2.020	2.020	1.980	2.000	2.000	2,126,000
2022-05-17	1.980	2.040	1.970	2.020	2.020	14,742,000
2022-05-16	1.980	2.000	1.940	1.940	1.940	4,480,000
2022-05-13	1.900	1.970	1.900	1.950	1.950	4,214,000
2022-05-12	1.940	1.970	1.880	1.910	1.910	4,771,699
2022-05-11	1.960	2.030	1.940	1.980	1.980	2,748,068
2022-05-10	1.940	1.970	1.880	1.970	1.970	4,808,771
2022-05-06	2.010	2.070	1.970	2.000	2.000	4,912,000
2022-05-05	2.100	2.140	2.060	2.070	2.070	2,616,000
2022-05-04	2.110	2.120	2.070	2.090	2.090	1,304,000
2022-05-03	2.090	2.160	2.040	2.110	2.110	3,646,200
2022-04-29	2.020	2.120	1.970	2.090	2.090	5,492,000
2022-04-28	2.010	2.050	2.000	2.030	2.030	1,514,000
2022-04-27	2.000	2.050	1.960	2.010	2.010	4,924,000
2022-04-26	2.000	2.090	2.000	2.020	2.020	5,027,000
2022-04-25	2.040	2.060	1.970	2.000	2.000	7,126,000
2022-04-22	2.170	2.170	2.090	2.130	2.130	10,198,000
2022-04-21	2.160	2.190	2.100	2.150	2.150	4,116,000
2022-04-20	2.250	2.250	2.160	2.210	2.210	6,464,000
2022-04-19	2.220	2.280	2.200	2.240	2.240	3,334,000
2022-04-14	2.330	2.330	2.270	2.280	2.280	6,894,000
2022-04-13	2.300	2.300	2.230	2.280	2.280	8,630,000
2022-04-12	2.300	2.410	2.220	2.300	2.300	32,520,000
2022-04-11	2.200	2.220	2.090	2.140	2.140	8,350,490
2022-04-08	2.200	2.230	2.160	2.220	2.220	3,644,000
2022-04-07	2.360	2.360	2.200	2.200	2.200	7,413,920
2022-04-06	2.400	2.400	2.310	2.320	2.320	5,428,000
2022-04-04	2.320	2.440	2.320	2.400	2.400	5,476,000
2022-04-01	2.240	2.350	2.220	2.310	2.310	5,694,000
2022-03-31	2.290	2.320	2.250	2.280	2.280	3,454,200
2022-03-30	2.320	2.330	2.270	2.290	2.290	7,920,300
2022-03-29	2.290	2.330	2.280	2.310	2.310	3,146,000
2022-03-28	2.340	2.340	2.260	2.270	2.270	8,478,200
2022-03-25	2.470	2.470	2.310	2.340	2.340	8,546,000
2022-03-24	2.380	2.550	2.330	2.500	2.500	22,210,668
2022-03-23	2.300	2.440	2.290	2.370	2.370	12,174,000
2022-03-22	2.200	2.290	2.150	2.280	2.280	22,144,000
2022-03-21	2.420	2.460	2.340	2.380	2.380	5,924,000
2022-03-18	2.400	2.400	2.280	2.370	2.370	7,410,586
2022-03-17	2.260	2.460	2.250	2.370	2.370	29,954,000
2022-03-16	2.100	2.160	1.960	2.130	2.130	48,342,000
2022-03-15	2.180	2.240	1.990	1.990	1.990	22,918,000
2022-03-14	2.390	2.390	2.180	2.220	2.220	17,862,000
2022-03-11	2.430	2.480	2.300	2.430	2.430	27,278,000
2022-03-10	2.560	2.580	2.460	2.480	2.480	8,304,000
2022-03-09	2.500	2.540	2.380	2.470	2.470	11,312,000
2022-03-08	2.580	2.660	2.450	2.500	2.500	11,808,000
2022-03-07	2.720	2.720	2.590	2.610	2.610	8,854,000
2022-03-04	2.780	2.800	2.730	2.760	2.760	3,948,000
2022-03-03	2.780	2.840	2.770	2.810	2.810	4,256,000
2022-03-02	2.800	2.820	2.750	2.770	2.770	6,770,000

← NewerPage 19 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.