Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.870	0.880	0.850	0.870	0.870	8,224,000
2025-02-06	0.830	0.870	0.820	0.870	0.870	7,298,000
2025-02-05	0.850	0.870	0.830	0.840	0.840	4,908,000
2025-02-04	0.830	0.860	0.830	0.850	0.850	7,884,000
2025-02-03	0.800	0.820	0.790	0.820	0.820	2,532,000
2025-01-28	0.800	0.810	0.790	0.810	0.810	788,000
2025-01-27	0.810	0.810	0.790	0.790	0.790	2,413,971
2025-01-24	0.790	0.810	0.780	0.800	0.800	2,146,000
2025-01-23	0.790	0.800	0.780	0.780	0.780	3,144,000
2025-01-22	0.760	0.800	0.740	0.790	0.790	4,076,000
2025-01-21	0.780	0.790	0.750	0.770	0.770	1,752,000
2025-01-20	0.730	0.780	0.730	0.770	0.770	5,376,000
2025-01-17	0.720	0.760	0.720	0.730	0.730	2,792,800
2025-01-16	0.740	0.740	0.710	0.720	0.720	1,706,000
2025-01-15	0.700	0.740	0.700	0.710	0.710	5,814,000
2025-01-14	0.660	0.730	0.660	0.710	0.710	4,300,000
2025-01-13	0.670	0.690	0.650	0.670	0.670	6,806,000
2025-01-10	0.700	0.710	0.660	0.700	0.700	10,810,000
2025-01-09	0.710	0.720	0.700	0.710	0.710	1,084,000
2025-01-08	0.710	0.720	0.690	0.710	0.710	2,836,000
2025-01-07	0.720	0.730	0.710	0.720	0.720	2,040,000
2025-01-06	0.750	0.750	0.720	0.720	0.720	3,296,000
2025-01-03	0.750	0.760	0.730	0.740	0.740	3,098,000
2025-01-02	0.770	0.780	0.730	0.740	0.740	7,601,740
2024-12-31	0.780	0.780	0.760	0.780	0.780	1,710,000
2024-12-30	0.820	0.840	0.760	0.780	0.780	17,553,000
2024-12-27	0.830	0.850	0.820	0.830	0.830	3,394,000
2024-12-24	0.830	0.850	0.830	0.830	0.830	1,146,000
2024-12-23	0.840	0.850	0.820	0.840	0.840	2,552,000
2024-12-20	0.820	0.850	0.810	0.840	0.840	5,300,000
2024-12-19	0.840	0.850	0.820	0.830	0.830	10,128,000
2024-12-18	0.860	0.870	0.850	0.860	0.860	1,120,000
2024-12-17	0.850	0.880	0.840	0.860	0.860	3,741,000
2024-12-16	0.860	0.870	0.840	0.860	0.860	2,916,000
2024-12-13	0.880	0.880	0.850	0.860	0.860	2,756,000
2024-12-12	0.880	0.900	0.870	0.890	0.890	5,120,000
2024-12-11	0.860	0.900	0.860	0.880	0.880	3,502,000
2024-12-10	0.900	0.910	0.860	0.860	0.860	3,603,000
2024-12-09	0.860	0.880	0.850	0.880	0.880	3,552,000
2024-12-06	0.870	0.890	0.850	0.870	0.870	4,654,000
2024-12-05	0.840	0.900	0.830	0.880	0.880	13,504,000
2024-12-04	0.850	0.870	0.840	0.860	0.860	3,356,000
2024-12-03	0.870	0.870	0.840	0.850	0.850	4,664,000
2024-12-02	0.800	0.870	0.800	0.870	0.870	11,290,000
2024-11-29	0.780	0.810	0.770	0.790	0.790	4,532,000
2024-11-28	0.770	0.790	0.770	0.790	0.790	2,470,000
2024-11-27	0.750	0.790	0.740	0.770	0.770	1,614,000
2024-11-26	0.770	0.780	0.750	0.760	0.760	2,748,000
2024-11-25	0.780	0.800	0.760	0.770	0.770	3,564,000
2024-11-22	0.810	0.820	0.770	0.780	0.780	5,454,000
2024-11-21	0.820	0.830	0.810	0.810	0.810	1,300,000
2024-11-20	0.800	0.830	0.800	0.830	0.830	2,978,000
2024-11-19	0.800	0.820	0.800	0.800	0.800	1,788,000
2024-11-18	0.800	0.830	0.790	0.810	0.810	3,050,000
2024-11-15	0.800	0.820	0.800	0.800	0.800	5,210,000
2024-11-14	0.820	0.840	0.780	0.790	0.790	10,184,000
2024-11-13	0.810	0.840	0.810	0.830	0.830	2,892,000
2024-11-12	0.870	0.870	0.810	0.820	0.820	7,938,000
2024-11-11	0.820	0.870	0.820	0.870	0.870	6,854,000
2024-11-08	0.860	0.880	0.830	0.830	0.830	8,934,000

← NewerPage 8 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.