Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.400	0.400	0.385	0.395	0.395	6,572,000
2025-10-28	0.410	0.410	0.395	0.400	0.400	4,178,000
2025-10-27	0.410	0.415	0.405	0.405	0.405	3,178,000
2025-10-24	0.405	0.420	0.400	0.410	0.410	4,902,000
2025-10-23	0.415	0.420	0.405	0.410	0.410	8,280,000
2025-10-22	0.415	0.425	0.415	0.415	0.415	3,496,000
2025-10-21	0.420	0.435	0.415	0.420	0.420	4,020,000
2025-10-20	0.425	0.430	0.415	0.420	0.420	1,986,444
2025-10-17	0.435	0.440	0.415	0.420	0.420	6,084,000
2025-10-16	0.440	0.450	0.430	0.440	0.440	6,366,000
2025-10-15	0.440	0.445	0.435	0.440	0.440	2,852,000
2025-10-14	0.460	0.460	0.440	0.440	0.440	5,796,000
2025-10-13	0.460	0.460	0.445	0.460	0.460	7,612,000
2025-10-10	0.480	0.480	0.460	0.470	0.470	5,864,000
2025-10-09	0.485	0.485	0.475	0.485	0.485	4,978,000
2025-10-08	0.490	0.490	0.480	0.485	0.485	3,424,000
2025-10-06	0.490	0.500	0.480	0.495	0.495	5,286,000
2025-10-03	0.490	0.500	0.485	0.490	0.490	3,732,000
2025-10-02	0.495	0.510	0.490	0.500	0.500	9,978,000
2025-09-30	0.465	0.495	0.465	0.490	0.490	15,608,000
2025-09-29	0.450	0.460	0.450	0.455	0.455	4,904,000
2025-09-26	0.465	0.465	0.450	0.450	0.450	5,416,000
2025-09-25	0.460	0.485	0.460	0.465	0.465	8,557,100
2025-09-24	0.465	0.470	0.460	0.460	0.460	1,898,000
2025-09-23	0.465	0.470	0.460	0.465	0.465	3,058,000
2025-09-22	0.470	0.475	0.460	0.465	0.465	2,480,000
2025-09-19	0.470	0.480	0.465	0.470	0.470	15,154,000
2025-09-18	0.480	0.490	0.465	0.470	0.470	3,478,000
2025-09-17	0.465	0.480	0.465	0.480	0.480	5,700,000
2025-09-16	0.485	0.485	0.460	0.465	0.465	12,042,000
2025-09-15	0.500	0.500	0.480	0.490	0.490	4,504,000
2025-09-12	0.495	0.510	0.490	0.500	0.500	1,882,000
2025-09-11	0.500	0.500	0.490	0.495	0.495	1,764,000
2025-09-10	0.490	0.510	0.490	0.500	0.500	3,668,000
2025-09-09	0.480	0.495	0.480	0.495	0.495	5,666,000
2025-09-08	0.470	0.485	0.455	0.475	0.475	4,968,000
2025-09-05	0.475	0.480	0.455	0.470	0.470	5,208,000
2025-09-04	0.480	0.485	0.470	0.475	0.475	3,934,000
2025-09-03	0.470	0.480	0.465	0.475	0.475	3,724,000
2025-09-02	0.470	0.475	0.460	0.465	0.465	3,032,000
2025-09-01	0.475	0.480	0.465	0.480	0.480	3,434,000
2025-08-29	0.490	0.495	0.465	0.475	0.475	9,206,000
2025-08-28	0.500	0.510	0.480	0.490	0.490	8,918,000
2025-08-27	0.520	0.520	0.500	0.500	0.500	4,412,000
2025-08-26	0.510	0.530	0.510	0.520	0.520	4,262,000
2025-08-25	0.500	0.530	0.500	0.510	0.510	8,698,000
2025-08-22	0.510	0.510	0.500	0.500	0.500	4,828,000
2025-08-21	0.520	0.530	0.510	0.510	0.510	9,470,000
2025-08-20	0.540	0.550	0.510	0.530	0.530	41,664,000
2025-08-19	0.630	0.660	0.610	0.630	0.630	29,920,000
2025-08-18	0.590	0.620	0.580	0.620	0.620	21,862,000
2025-08-15	0.560	0.600	0.550	0.580	0.580	26,180,000
2025-08-14	0.560	0.570	0.550	0.570	0.570	7,614,000
2025-08-13	0.550	0.570	0.550	0.550	0.550	5,530,000
2025-08-12	0.550	0.560	0.540	0.550	0.550	3,468,000
2025-08-11	0.550	0.570	0.550	0.560	0.560	5,194,000
2025-08-08	0.580	0.580	0.540	0.550	0.550	12,114,000
2025-08-07	0.560	0.600	0.540	0.590	0.590	18,426,000
2025-08-06	0.540	0.570	0.520	0.560	0.560	13,014,000
2025-08-05	0.500	0.540	0.500	0.540	0.540	9,100,000

← NewerPage 5 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.