Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.490	0.510	0.480	0.500	0.500	3,218,000
2025-08-01	0.510	0.530	0.495	0.495	0.495	11,948,000
2025-07-31	0.540	0.540	0.510	0.510	0.510	8,352,000
2025-07-30	0.560	0.560	0.540	0.540	0.540	7,386,000
2025-07-29	0.560	0.570	0.530	0.560	0.560	8,882,000
2025-07-28	0.560	0.570	0.540	0.560	0.560	8,058,000
2025-07-25	0.590	0.600	0.540	0.570	0.570	28,116,000
2025-07-24	0.530	0.570	0.530	0.530	0.530	16,400,000
2025-07-23	0.530	0.530	0.510	0.530	0.530	5,932,000
2025-07-22	0.520	0.530	0.500	0.530	0.530	6,412,000
2025-07-21	0.540	0.540	0.510	0.520	0.520	11,124,000
2025-07-18	0.500	0.530	0.495	0.530	0.530	15,472,000
2025-07-17	0.490	0.495	0.485	0.495	0.495	4,332,000
2025-07-16	0.490	0.510	0.485	0.495	0.495	5,296,000
2025-07-15	0.490	0.500	0.480	0.490	0.490	4,062,000
2025-07-14	0.495	0.495	0.485	0.490	0.490	4,876,000
2025-07-11	0.500	0.530	0.490	0.495	0.495	11,050,000
2025-07-10	0.465	0.510	0.465	0.495	0.495	13,986,000
2025-07-09	0.470	0.475	0.460	0.470	0.470	7,452,000
2025-07-08	0.465	0.470	0.460	0.470	0.470	2,422,000
2025-07-07	0.465	0.475	0.460	0.470	0.470	2,630,000
2025-07-04	0.465	0.475	0.460	0.475	0.475	2,592,000
2025-07-03	0.475	0.480	0.470	0.470	0.470	1,400,000
2025-07-02	0.490	0.500	0.470	0.475	0.475	7,752,000
2025-06-30	0.470	0.500	0.465	0.490	0.490	11,456,000
2025-06-27	0.480	0.480	0.465	0.465	0.465	2,926,000
2025-06-26	0.475	0.485	0.465	0.475	0.475	4,134,000
2025-06-25	0.470	0.490	0.470	0.485	0.485	5,898,000
2025-06-24	0.450	0.470	0.450	0.465	0.465	2,170,000
2025-06-23	0.450	0.460	0.440	0.450	0.450	1,616,000
2025-06-20	0.450	0.475	0.450	0.455	0.455	3,580,000
2025-06-19	0.460	0.465	0.445	0.450	0.450	4,730,000
2025-06-18	0.485	0.490	0.465	0.475	0.475	5,112,000
2025-06-17	0.500	0.500	0.485	0.485	0.485	1,996,000
2025-06-16	0.485	0.500	0.480	0.500	0.500	4,860,000
2025-06-13	0.510	0.520	0.485	0.485	0.485	12,586,000
2025-06-12	0.520	0.530	0.510	0.520	0.520	7,214,000
2025-06-11	0.510	0.550	0.495	0.530	0.530	24,054,000
2025-06-10	0.500	0.520	0.475	0.510	0.510	26,540,000
2025-06-09	0.465	0.510	0.465	0.500	0.500	16,016,000
2025-06-06	0.480	0.480	0.450	0.460	0.460	6,460,000
2025-06-05	0.455	0.485	0.450	0.480	0.480	8,226,000
2025-06-04	0.455	0.475	0.445	0.445	0.445	4,364,000
2025-06-03	0.430	0.480	0.430	0.465	0.465	5,794,000
2025-06-02	0.445	0.445	0.415	0.430	0.430	3,944,000
2025-05-30	0.455	0.460	0.440	0.445	0.445	3,402,000
2025-05-29	0.460	0.475	0.450	0.460	0.460	7,748,000
2025-05-28	0.485	0.485	0.455	0.460	0.460	8,288,000
2025-05-27	0.500	0.510	0.480	0.485	0.485	11,904,000
2025-05-26	0.450	0.510	0.450	0.500	0.500	18,206,000
2025-05-23	0.470	0.475	0.440	0.450	0.450	21,814,000
2025-05-22	0.455	0.460	0.420	0.425	0.425	15,314,000
2025-05-21	0.365	0.455	0.365	0.455	0.455	36,181,000
2025-05-20	0.350	0.375	0.345	0.365	0.365	5,292,000
2025-05-19	0.350	0.355	0.345	0.345	0.345	1,506,000
2025-05-16	0.360	0.360	0.345	0.355	0.355	1,646,000
2025-05-15	0.350	0.365	0.340	0.360	0.360	3,134,000
2025-05-14	0.345	0.350	0.340	0.350	0.350	2,314,000
2025-05-13	0.345	0.350	0.340	0.350	0.350	1,148,000
2025-05-12	0.345	0.355	0.340	0.350	0.350	2,810,000

← NewerPage 6 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.