Cmge Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.250 | 3.260 | 3.150 | 3.200 | 3.200 | 7,394,000 |
| 2021-12-01 | 3.330 | 3.340 | 3.250 | 3.270 | 3.270 | 3,090,000 |
| 2021-11-30 | 3.290 | 3.340 | 3.210 | 3.330 | 3.330 | 5,140,000 |
| 2021-11-29 | 3.300 | 3.320 | 3.200 | 3.310 | 3.310 | 4,988,000 |
| 2021-11-26 | 3.310 | 3.330 | 3.250 | 3.300 | 3.300 | 4,762,000 |
| 2021-11-25 | 3.290 | 3.380 | 3.290 | 3.350 | 3.350 | 3,896,000 |
| 2021-11-24 | 3.370 | 3.370 | 3.280 | 3.330 | 3.330 | 4,973,408 |
| 2021-11-23 | 3.540 | 3.540 | 3.280 | 3.370 | 3.370 | 16,702,000 |
| 2021-11-22 | 3.480 | 3.570 | 3.450 | 3.540 | 3.540 | 7,782,000 |
| 2021-11-19 | 3.500 | 3.540 | 3.450 | 3.480 | 3.480 | 6,328,000 |
| 2021-11-18 | 3.540 | 3.560 | 3.470 | 3.520 | 3.520 | 6,652,000 |
| 2021-11-17 | 3.530 | 3.780 | 3.530 | 3.570 | 3.570 | 32,984,000 |
| 2021-11-16 | 3.460 | 3.690 | 3.370 | 3.520 | 3.520 | 27,604,000 |
| 2021-11-15 | 3.430 | 3.470 | 3.370 | 3.420 | 3.420 | 7,370,000 |
| 2021-11-12 | 3.400 | 3.490 | 3.380 | 3.430 | 3.430 | 14,344,000 |
| 2021-11-11 | 3.390 | 3.440 | 3.320 | 3.410 | 3.410 | 13,644,000 |
| 2021-11-10 | 3.310 | 3.490 | 3.310 | 3.400 | 3.400 | 17,770,000 |
| 2021-11-09 | 3.350 | 3.390 | 3.290 | 3.360 | 3.360 | 14,774,000 |
| 2021-11-08 | 3.250 | 3.500 | 3.230 | 3.280 | 3.280 | 32,000,000 |
| 2021-11-05 | 3.180 | 3.280 | 3.110 | 3.190 | 3.190 | 19,680,000 |
| 2021-11-04 | 3.120 | 3.300 | 3.120 | 3.180 | 3.180 | 14,902,000 |
| 2021-11-03 | 3.120 | 3.170 | 3.070 | 3.130 | 3.130 | 3,518,000 |
| 2021-11-02 | 3.110 | 3.230 | 3.100 | 3.130 | 3.130 | 6,990,000 |
| 2021-11-01 | 3.050 | 3.160 | 3.000 | 3.110 | 3.110 | 6,276,000 |
| 2021-10-29 | 3.020 | 3.100 | 2.970 | 3.050 | 3.050 | 4,608,000 |
| 2021-10-28 | 3.020 | 3.050 | 3.000 | 3.020 | 3.020 | 4,182,000 |
| 2021-10-27 | 3.120 | 3.130 | 3.010 | 3.040 | 3.040 | 6,166,000 |
| 2021-10-26 | 3.180 | 3.200 | 3.130 | 3.150 | 3.150 | 4,876,600 |
| 2021-10-25 | 3.220 | 3.240 | 3.150 | 3.180 | 3.180 | 4,992,000 |
| 2021-10-22 | 3.170 | 3.280 | 3.160 | 3.260 | 3.260 | 6,830,000 |
| 2021-10-21 | 3.200 | 3.230 | 3.110 | 3.180 | 3.180 | 9,609,000 |
| 2021-10-20 | 3.250 | 3.250 | 3.160 | 3.180 | 3.180 | 4,634,000 |
| 2021-10-19 | 3.160 | 3.240 | 3.160 | 3.200 | 3.200 | 5,454,000 |
| 2021-10-18 | 3.120 | 3.160 | 3.080 | 3.160 | 3.160 | 3,218,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.