Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.375	0.385	0.370	0.380	0.380	850,000
2026-01-26	0.370	0.375	0.370	0.375	0.375	1,148,000
2026-01-23	0.380	0.380	0.370	0.375	0.375	1,616,000
2026-01-22	0.390	0.390	0.370	0.380	0.380	4,528,000
2026-01-21	0.395	0.395	0.385	0.390	0.390	2,164,000
2026-01-20	0.405	0.405	0.395	0.395	0.395	1,656,000
2026-01-19	0.420	0.425	0.395	0.405	0.405	3,040,000
2026-01-16	0.425	0.430	0.420	0.420	0.420	1,386,000
2026-01-15	0.425	0.425	0.410	0.425	0.425	2,642,000
2026-01-14	0.415	0.440	0.415	0.425	0.425	7,274,000
2026-01-13	0.410	0.420	0.405	0.415	0.415	4,064,000
2026-01-12	0.415	0.415	0.400	0.410	0.410	1,858,000
2026-01-09	0.405	0.410	0.400	0.410	0.410	1,324,000
2026-01-08	0.410	0.410	0.400	0.410	0.410	2,396,000
2026-01-07	0.410	0.415	0.405	0.415	0.415	2,894,000
2026-01-06	0.415	0.415	0.405	0.415	0.415	2,402,000
2026-01-05	0.410	0.420	0.400	0.415	0.415	2,816,000
2026-01-02	0.385	0.420	0.385	0.410	0.410	7,294,000
2025-12-31	0.370	0.390	0.365	0.385	0.385	4,118,000
2025-12-30	0.365	0.370	0.360	0.370	0.370	1,388,000
2025-12-29	0.365	0.375	0.365	0.370	0.370	2,698,000
2025-12-24	0.375	0.375	0.365	0.365	0.365	605,393
2025-12-23	0.360	0.375	0.355	0.375	0.375	3,866,000
2025-12-22	0.360	0.365	0.355	0.360	0.360	2,614,000
2025-12-19	0.365	0.370	0.360	0.365	0.365	1,654,000
2025-12-18	0.370	0.370	0.355	0.365	0.365	3,044,000
2025-12-17	0.350	0.375	0.350	0.370	0.370	3,934,000
2025-12-16	0.355	0.360	0.350	0.355	0.355	1,838,000
2025-12-15	0.360	0.360	0.355	0.355	0.355	1,054,000
2025-12-12	0.340	0.365	0.335	0.360	0.360	4,676,000
2025-12-11	0.345	0.345	0.335	0.340	0.340	3,598,000
2025-12-10	0.345	0.350	0.340	0.350	0.350	3,924,000
2025-12-09	0.360	0.365	0.350	0.355	0.355	2,188,000
2025-12-08	0.360	0.365	0.355	0.365	0.365	456,000
2025-12-05	0.365	0.370	0.355	0.360	0.360	3,224,000
2025-12-04	0.360	0.370	0.355	0.365	0.365	1,092,000
2025-12-03	0.375	0.375	0.360	0.365	0.365	3,176,000
2025-12-02	0.370	0.385	0.370	0.380	0.380	2,662,946
2025-12-01	0.370	0.380	0.365	0.375	0.375	1,766,000
2025-11-28	0.370	0.390	0.370	0.370	0.370	5,592,000
2025-11-27	0.360	0.380	0.355	0.375	0.375	4,218,000
2025-11-26	0.365	0.370	0.355	0.360	0.360	2,468,000
2025-11-25	0.360	0.365	0.360	0.365	0.365	1,388,000
2025-11-24	0.350	0.360	0.345	0.355	0.355	1,632,000
2025-11-21	0.340	0.350	0.340	0.345	0.345	2,088,000
2025-11-20	0.345	0.355	0.335	0.350	0.350	5,142,000
2025-11-19	0.350	0.355	0.340	0.345	0.345	1,882,000
2025-11-18	0.365	0.365	0.335	0.350	0.350	5,872,000
2025-11-17	0.370	0.370	0.365	0.365	0.365	1,036,000
2025-11-14	0.370	0.375	0.365	0.370	0.370	2,530,000
2025-11-13	0.370	0.380	0.370	0.375	0.375	3,812,000
2025-11-12	0.375	0.375	0.370	0.370	0.370	1,822,000
2025-11-11	0.385	0.390	0.370	0.375	0.375	4,666,000
2025-11-10	0.375	0.395	0.370	0.385	0.385	5,084,000
2025-11-07	0.370	0.380	0.370	0.375	0.375	2,646,000
2025-11-06	0.375	0.380	0.370	0.375	0.375	2,824,000
2025-11-05	0.385	0.395	0.370	0.380	0.380	5,308,000
2025-11-04	0.395	0.400	0.380	0.385	0.385	5,630,000
2025-11-03	0.395	0.405	0.390	0.395	0.395	2,150,000
2025-10-31	0.385	0.395	0.385	0.395	0.395	1,646,000

← NewerPage 4 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.