Cmge Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.820	0.870	0.820	0.850	0.850	16,674,000
2024-11-06	0.790	0.820	0.780	0.810	0.810	7,020,100
2024-11-05	0.770	0.810	0.760	0.800	0.800	19,040,000
2024-11-04	0.770	0.770	0.750	0.750	0.750	2,346,000
2024-11-01	0.780	0.780	0.740	0.760	0.760	7,780,000
2024-10-31	0.800	0.800	0.780	0.790	0.790	6,160,000
2024-10-30	0.810	0.810	0.780	0.800	0.800	3,384,000
2024-10-29	0.810	0.820	0.790	0.800	0.800	5,748,000
2024-10-28	0.810	0.820	0.800	0.820	0.820	4,114,000
2024-10-25	0.820	0.830	0.810	0.820	0.820	3,690,000
2024-10-24	0.830	0.830	0.810	0.820	0.820	2,400,000
2024-10-23	0.830	0.860	0.830	0.830	0.830	3,852,000
2024-10-22	0.840	0.850	0.810	0.830	0.830	9,730,000
2024-10-21	0.840	0.860	0.820	0.840	0.840	3,698,000
2024-10-18	0.800	0.860	0.800	0.840	0.840	8,667,600
2024-10-17	0.850	0.860	0.800	0.800	0.800	6,600,000
2024-10-16	0.810	0.850	0.810	0.840	0.840	6,022,000
2024-10-15	0.900	0.910	0.820	0.830	0.830	15,800,000
2024-10-14	0.920	0.940	0.850	0.900	0.900	13,800,000
2024-10-10	0.910	0.920	0.870	0.910	0.910	10,542,000
2024-10-09	0.940	0.960	0.850	0.900	0.900	22,532,000
2024-10-08	1.110	1.110	0.910	0.920	0.920	46,714,000
2024-10-07	1.130	1.130	1.040	1.130	1.130	44,290,000
2024-10-04	0.930	1.100	0.900	1.080	1.080	43,969,000
2024-10-03	0.990	0.990	0.870	0.910	0.910	27,096,000
2024-10-02	0.970	0.990	0.940	0.970	0.970	36,647,900
2024-09-30	0.900	0.970	0.890	0.970	0.970	35,428,000
2024-09-27	0.840	0.900	0.830	0.880	0.880	19,971,068
2024-09-26	0.790	0.830	0.790	0.830	0.830	11,186,000
2024-09-25	0.810	0.840	0.780	0.780	0.780	7,577,000
2024-09-24	0.770	0.800	0.750	0.800	0.800	9,794,000
2024-09-23	0.750	0.770	0.750	0.760	0.760	6,210,000
2024-09-20	0.720	0.750	0.720	0.750	0.750	8,176,000
2024-09-19	0.740	0.740	0.700	0.710	0.710	12,640,000
2024-09-17	0.750	0.750	0.710	0.740	0.740	5,062,000
2024-09-16	0.720	0.750	0.700	0.750	0.750	3,484,000
2024-09-13	0.750	0.770	0.710	0.720	0.720	8,842,000
2024-09-12	0.730	0.750	0.720	0.750	0.750	14,492,000
2024-09-11	0.690	0.710	0.670	0.700	0.700	8,132,000
2024-09-10	0.730	0.730	0.680	0.690	0.690	11,114,000
2024-09-09	0.710	0.750	0.690	0.730	0.730	25,071,226
2024-09-05	0.680	0.710	0.680	0.710	0.710	12,423,040
2024-09-04	0.690	0.700	0.670	0.680	0.680	8,002,000
2024-09-03	0.690	0.720	0.690	0.700	0.700	6,842,000
2024-09-02	0.740	0.740	0.690	0.690	0.690	6,220,000
2024-08-30	0.710	0.730	0.710	0.720	0.720	10,748,000
2024-08-29	0.700	0.720	0.670	0.700	0.700	8,562,000
2024-08-28	0.690	0.710	0.670	0.700	0.700	10,642,000
2024-08-27	0.670	0.700	0.660	0.690	0.690	14,848,294
2024-08-26	0.700	0.700	0.630	0.660	0.660	33,662,000
2024-08-23	0.720	0.720	0.690	0.710	0.710	16,494,000
2024-08-22	0.760	0.770	0.720	0.720	0.720	22,446,000
2024-08-21	0.760	0.860	0.750	0.760	0.760	73,106,000
2024-08-20	0.730	0.760	0.710	0.760	0.760	20,680,000
2024-08-19	0.770	0.780	0.720	0.720	0.720	29,252,000
2024-08-16	0.750	0.790	0.750	0.770	0.770	22,122,000
2024-08-15	0.730	0.760	0.730	0.740	0.740	17,646,000
2024-08-14	0.760	0.760	0.730	0.740	0.740	17,156,000
2024-08-13	0.750	0.760	0.740	0.750	0.750	6,416,000
2024-08-12	0.780	0.780	0.750	0.750	0.750	11,290,000

← NewerPage 9 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.