Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.345	0.350	0.335	0.345	0.345	1,540,000
2025-05-08	0.345	0.350	0.340	0.345	0.345	1,882,000
2025-05-07	0.345	0.360	0.335	0.345	0.345	6,458,000
2025-05-06	0.335	0.350	0.325	0.345	0.345	2,648,000
2025-05-02	0.335	0.335	0.320	0.335	0.335	5,700,000
2025-04-30	0.335	0.335	0.325	0.335	0.335	3,108,000
2025-04-29	0.340	0.345	0.330	0.330	0.330	2,412,000
2025-04-28	0.330	0.340	0.325	0.340	0.340	738,000
2025-04-25	0.330	0.350	0.325	0.335	0.335	5,714,000
2025-04-24	0.375	0.375	0.335	0.335	0.335	7,890,000
2025-04-23	0.360	0.375	0.360	0.375	0.375	4,096,000
2025-04-22	0.350	0.360	0.345	0.360	0.360	3,010,000
2025-04-17	0.345	0.355	0.345	0.345	0.345	2,274,000
2025-04-16	0.350	0.360	0.335	0.340	0.340	2,414,000
2025-04-15	0.340	0.355	0.340	0.350	0.350	3,390,000
2025-04-14	0.355	0.365	0.345	0.345	0.345	2,710,000
2025-04-11	0.330	0.360	0.325	0.355	0.355	6,448,000
2025-04-10	0.345	0.345	0.325	0.340	0.340	7,640,000
2025-04-09	0.300	0.325	0.300	0.325	0.325	9,460,000
2025-04-08	0.330	0.350	0.305	0.320	0.320	15,066,000
2025-04-07	0.395	0.395	0.315	0.340	0.340	20,158,000
2025-04-03	0.420	0.420	0.405	0.415	0.415	4,140,000
2025-04-02	0.440	0.450	0.420	0.420	0.420	3,564,000
2025-04-01	0.405	0.460	0.400	0.440	0.440	10,436,000
2025-03-31	0.435	0.435	0.400	0.400	0.400	7,280,000
2025-03-28	0.420	0.425	0.410	0.420	0.420	6,800,000
2025-03-27	0.420	0.430	0.410	0.410	0.410	7,726,000
2025-03-26	0.460	0.460	0.415	0.420	0.420	6,972,000
2025-03-25	0.435	0.445	0.430	0.440	0.440	5,108,000
2025-03-24	0.490	0.490	0.440	0.445	0.445	8,730,000
2025-03-21	0.430	0.490	0.425	0.485	0.485	23,622,000
2025-03-20	0.430	0.455	0.390	0.430	0.430	70,605,800
2025-03-19	0.520	0.520	0.500	0.500	0.500	10,048,000
2025-03-18	0.530	0.540	0.520	0.520	0.520	6,386,000
2025-03-17	0.520	0.550	0.520	0.530	0.530	6,958,000
2025-03-14	0.540	0.550	0.520	0.520	0.520	11,512,000
2025-03-13	0.560	0.560	0.530	0.540	0.540	14,054,000
2025-03-12	0.590	0.590	0.550	0.570	0.570	10,089,500
2025-03-11	0.570	0.590	0.570	0.580	0.580	4,398,000
2025-03-10	0.570	0.590	0.560	0.580	0.580	6,204,000
2025-03-07	0.600	0.600	0.570	0.570	0.570	5,388,000
2025-03-06	0.600	0.610	0.590	0.600	0.600	8,418,000
2025-03-05	0.580	0.600	0.570	0.600	0.600	5,744,000
2025-03-04	0.570	0.580	0.550	0.580	0.580	5,962,000
2025-03-03	0.580	0.600	0.570	0.570	0.570	7,788,000
2025-02-28	0.630	0.630	0.580	0.580	0.580	20,794,000
2025-02-27	0.650	0.670	0.620	0.630	0.630	20,254,000
2025-02-26	0.660	0.660	0.630	0.640	0.640	19,898,000
2025-02-25	0.680	0.680	0.640	0.660	0.660	18,234,126
2025-02-24	0.730	0.730	0.680	0.680	0.680	26,076,000
2025-02-21	0.730	0.750	0.700	0.740	0.740	13,621,100
2025-02-20	0.770	0.770	0.680	0.730	0.730	50,610,000
2025-02-19	0.850	0.860	0.790	0.800	0.800	25,966,000
2025-02-18	0.850	0.890	0.840	0.850	0.850	19,892,000
2025-02-17	0.900	0.900	0.810	0.840	0.840	13,297,568
2025-02-14	0.850	0.870	0.830	0.870	0.870	13,224,000
2025-02-13	0.860	0.880	0.830	0.830	0.830	9,046,000
2025-02-12	0.860	0.880	0.830	0.860	0.860	7,914,000
2025-02-11	0.890	0.910	0.840	0.840	0.840	13,678,000
2025-02-10	0.870	0.900	0.860	0.890	0.890	11,072,000

← NewerPage 7 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.