Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.280	0.280	0.270	0.270	0.270	1,904,000
2026-04-28	0.275	0.280	0.265	0.275	0.275	2,536,000
2026-04-27	0.275	0.280	0.265	0.275	0.275	3,248,000
2026-04-24	0.270	0.275	0.260	0.275	0.275	2,310,000
2026-04-23	0.270	0.275	0.255	0.275	0.275	3,052,000
2026-04-22	0.280	0.280	0.260	0.270	0.270	3,690,000
2026-04-21	0.295	0.305	0.265	0.275	0.275	10,084,000
2026-04-20	0.260	0.265	0.250	0.260	0.260	756,000
2026-04-17	0.255	0.260	0.246	0.260	0.260	2,484,000
2026-04-16	0.248	0.255	0.240	0.255	0.255	2,134,000
2026-04-15	0.244	0.249	0.240	0.242	0.242	2,438,000
2026-04-14	0.255	0.255	0.243	0.244	0.244	740,000
2026-04-13	0.265	0.265	0.245	0.247	0.247	3,060,000
2026-04-10	0.244	0.265	0.238	0.260	0.260	7,306,000
2026-04-09	0.238	0.249	0.228	0.235	0.235	5,324,000
2026-04-08	0.224	0.237	0.213	0.228	0.228	5,058,000
2026-04-02	0.234	0.234	0.217	0.224	0.224	6,472,000
2026-04-01	0.245	0.246	0.230	0.234	0.234	3,742,000
2026-03-31	0.242	0.245	0.235	0.245	0.245	1,410,000
2026-03-30	0.240	0.248	0.236	0.243	0.243	2,396,000
2026-03-27	0.242	0.250	0.240	0.246	0.246	2,200,000
2026-03-26	0.247	0.250	0.241	0.250	0.250	946,000
2026-03-25	0.245	0.248	0.240	0.247	0.247	2,194,000
2026-03-24	0.243	0.245	0.230	0.244	0.244	2,612,000
2026-03-23	0.260	0.260	0.240	0.243	0.243	8,734,000
2026-03-20	0.275	0.275	0.260	0.260	0.260	1,622,000
2026-03-19	0.270	0.275	0.260	0.275	0.275	2,752,000
2026-03-18	0.280	0.280	0.260	0.270	0.270	11,452,000
2026-03-17	0.285	0.290	0.280	0.285	0.285	11,090,000
2026-03-16	0.300	0.300	0.285	0.295	0.295	4,390,000
2026-03-13	0.305	0.310	0.300	0.300	0.300	2,042,000
2026-03-12	0.305	0.310	0.300	0.310	0.310	2,800,000
2026-03-11	0.315	0.320	0.305	0.305	0.305	2,862,000
2026-03-10	0.315	0.325	0.310	0.315	0.315	2,016,000
2026-03-09	0.305	0.310	0.300	0.305	0.305	1,228,000
2026-03-06	0.310	0.315	0.305	0.315	0.315	2,300,000
2026-03-05	0.305	0.315	0.305	0.315	0.315	1,840,000
2026-03-04	0.320	0.325	0.305	0.310	0.310	6,590,000
2026-03-03	0.335	0.340	0.320	0.325	0.325	3,044,000
2026-03-02	0.340	0.340	0.325	0.335	0.335	2,776,000
2026-02-27	0.345	0.345	0.340	0.345	0.345	1,332,000
2026-02-26	0.345	0.350	0.340	0.345	0.345	2,114,000
2026-02-25	0.355	0.355	0.340	0.345	0.345	4,256,000
2026-02-24	0.360	0.360	0.350	0.355	0.355	1,090,000
2026-02-23	0.350	0.360	0.345	0.360	0.360	2,368,000
2026-02-20	0.360	0.360	0.345	0.355	0.355	1,748,000
2026-02-16	0.360	0.365	0.355	0.360	0.360	636,000
2026-02-13	0.355	0.360	0.355	0.360	0.360	1,364,000
2026-02-12	0.365	0.370	0.355	0.365	0.365	2,356,000
2026-02-11	0.380	0.380	0.370	0.370	0.370	616,000
2026-02-10	0.370	0.385	0.370	0.375	0.375	1,494,000
2026-02-09	0.360	0.380	0.360	0.370	0.370	2,856,000
2026-02-06	0.355	0.365	0.350	0.365	0.365	2,692,000
2026-02-05	0.360	0.365	0.355	0.365	0.365	1,150,000
2026-02-04	0.365	0.365	0.355	0.365	0.365	2,364,000
2026-02-03	0.365	0.365	0.355	0.365	0.365	1,898,000
2026-02-02	0.375	0.375	0.360	0.360	0.360	2,324,000
2026-01-30	0.390	0.390	0.365	0.380	0.380	2,230,000
2026-01-29	0.380	0.390	0.375	0.390	0.390	1,578,000
2026-01-28	0.375	0.380	0.365	0.380	0.380	2,562,000

← NewerPage 3 of 21 · 1,233 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.