Cmge Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 2.770 | 2.870 | 2.730 | 2.850 | 2.850 | 6,754,000 |
| 2022-02-28 | 2.810 | 2.810 | 2.720 | 2.760 | 2.760 | 7,416,000 |
| 2022-02-25 | 2.820 | 2.850 | 2.790 | 2.830 | 2.830 | 4,948,000 |
| 2022-02-24 | 2.880 | 2.910 | 2.740 | 2.790 | 2.790 | 15,756,000 |
| 2022-02-23 | 2.820 | 2.920 | 2.820 | 2.900 | 2.900 | 9,610,000 |
| 2022-02-22 | 2.950 | 2.950 | 2.720 | 2.840 | 2.840 | 27,521,741 |
| 2022-02-21 | 3.050 | 3.060 | 2.940 | 2.970 | 2.970 | 8,938,000 |
| 2022-02-18 | 3.050 | 3.080 | 3.020 | 3.050 | 3.050 | 4,936,000 |
| 2022-02-17 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 3,631,000 |
| 2022-02-16 | 3.060 | 3.120 | 3.060 | 3.090 | 3.090 | 1,420,000 |
| 2022-02-15 | 3.090 | 3.140 | 3.080 | 3.100 | 3.100 | 4,340,000 |
| 2022-02-14 | 3.040 | 3.110 | 3.000 | 3.070 | 3.070 | 6,356,500 |
| 2022-02-11 | 3.060 | 3.060 | 2.990 | 3.040 | 3.040 | 6,942,000 |
| 2022-02-10 | 3.100 | 3.110 | 3.010 | 3.060 | 3.060 | 3,940,000 |
| 2022-02-09 | 3.070 | 3.110 | 3.070 | 3.090 | 3.090 | 2,855,740 |
| 2022-02-08 | 3.110 | 3.120 | 3.040 | 3.080 | 3.080 | 1,820,153 |
| 2022-02-07 | 3.080 | 3.130 | 3.080 | 3.090 | 3.090 | 3,200,000 |
| 2022-02-04 | 3.000 | 3.110 | 2.980 | 3.080 | 3.080 | 5,558,000 |
| 2022-01-31 | 3.020 | 3.020 | 2.980 | 3.020 | 3.020 | 1,272,000 |
| 2022-01-28 | 3.030 | 3.030 | 2.920 | 3.020 | 3.020 | 8,470,000 |
| 2022-01-27 | 3.030 | 3.050 | 2.950 | 3.030 | 3.030 | 8,022,000 |
| 2022-01-26 | 3.060 | 3.100 | 3.040 | 3.070 | 3.070 | 6,196,000 |
| 2022-01-25 | 3.160 | 3.160 | 3.010 | 3.060 | 3.060 | 13,760,000 |
| 2022-01-24 | 3.220 | 3.220 | 3.140 | 3.160 | 3.160 | 4,490,000 |
| 2022-01-21 | 3.300 | 3.300 | 3.190 | 3.220 | 3.220 | 7,220,000 |
| 2022-01-20 | 3.240 | 3.310 | 3.240 | 3.300 | 3.300 | 8,224,000 |
| 2022-01-19 | 3.200 | 3.310 | 3.180 | 3.230 | 3.230 | 17,232,000 |
| 2022-01-18 | 3.110 | 3.200 | 3.110 | 3.130 | 3.130 | 4,864,000 |
| 2022-01-17 | 3.170 | 3.170 | 3.080 | 3.100 | 3.100 | 6,895,000 |
| 2022-01-14 | 3.220 | 3.220 | 3.120 | 3.140 | 3.140 | 5,872,000 |
| 2022-01-13 | 3.190 | 3.400 | 3.160 | 3.220 | 3.220 | 21,872,000 |
| 2022-01-12 | 3.100 | 3.180 | 3.100 | 3.140 | 3.140 | 7,664,000 |
| 2022-01-11 | 3.120 | 3.140 | 3.080 | 3.090 | 3.090 | 4,322,000 |
| 2022-01-10 | 3.100 | 3.130 | 3.040 | 3.090 | 3.090 | 4,556,000 |
| 2022-01-07 | 3.070 | 3.110 | 3.030 | 3.080 | 3.080 | 6,976,000 |
| 2022-01-06 | 3.010 | 3.070 | 2.920 | 3.010 | 3.010 | 11,720,000 |
| 2022-01-05 | 3.090 | 3.100 | 2.990 | 3.010 | 3.010 | 8,194,000 |
| 2022-01-04 | 3.070 | 3.140 | 3.060 | 3.090 | 3.090 | 4,268,000 |
| 2022-01-03 | 3.100 | 3.110 | 3.020 | 3.090 | 3.090 | 3,790,000 |
| 2021-12-31 | 3.080 | 3.160 | 3.080 | 3.100 | 3.100 | 2,210,000 |
| 2021-12-30 | 3.040 | 3.070 | 3.020 | 3.070 | 3.070 | 1,378,000 |
| 2021-12-29 | 3.070 | 3.080 | 3.010 | 3.050 | 3.050 | 2,156,000 |
| 2021-12-28 | 3.100 | 3.140 | 3.050 | 3.080 | 3.080 | 2,392,000 |
| 2021-12-24 | 3.120 | 3.170 | 3.100 | 3.100 | 3.100 | 2,114,002 |
| 2021-12-23 | 3.120 | 3.180 | 3.110 | 3.130 | 3.130 | 1,566,000 |
| 2021-12-22 | 3.100 | 3.180 | 3.100 | 3.120 | 3.120 | 2,560,000 |
| 2021-12-21 | 3.030 | 3.130 | 3.000 | 3.100 | 3.100 | 3,854,000 |
| 2021-12-20 | 3.090 | 3.120 | 2.990 | 3.050 | 3.050 | 9,584,000 |
| 2021-12-17 | 3.190 | 3.190 | 3.100 | 3.110 | 3.110 | 7,612,600 |
| 2021-12-16 | 3.170 | 3.250 | 3.150 | 3.210 | 3.210 | 5,494,301 |
| 2021-12-15 | 3.160 | 3.220 | 3.140 | 3.190 | 3.190 | 4,532,000 |
| 2021-12-14 | 3.170 | 3.230 | 3.140 | 3.180 | 3.180 | 3,406,000 |
| 2021-12-13 | 3.220 | 3.290 | 3.200 | 3.200 | 3.200 | 3,812,000 |
| 2021-12-10 | 3.260 | 3.300 | 3.150 | 3.210 | 3.210 | 3,546,000 |
| 2021-12-09 | 3.250 | 3.440 | 3.250 | 3.260 | 3.260 | 8,982,000 |
| 2021-12-08 | 3.170 | 3.280 | 3.170 | 3.240 | 3.240 | 3,258,000 |
| 2021-12-07 | 3.150 | 3.230 | 3.110 | 3.190 | 3.190 | 5,358,174 |
| 2021-12-06 | 3.110 | 3.150 | 3.070 | 3.110 | 3.110 | 5,694,000 |
| 2021-12-03 | 3.170 | 3.190 | 3.120 | 3.150 | 3.150 | 7,273,533 |
| 2021-12-02 | 3.250 | 3.260 | 3.150 | 3.200 | 3.200 | 7,394,000 |
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.