CMGE Technology Group Limited (HKG:0302)
Hong Kong · Delayed Price · Currency is HKD 0.5700
+0.0200 (3.64%)
Aug 14, 2025, 3:59 PM HKT
CMGE Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 7,624,000 |
| Aug 13, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | - | 5,534,000 |
| Aug 12, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 3,468,000 |
| Aug 11, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 5,196,000 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -6.78% | 12,118,000 |
| Aug 7, 2025 | 0.56 | 0.60 | 0.54 | 0.59 | 0.59 | 5.36% | 18,442,000 |
| Aug 6, 2025 | 0.54 | 0.57 | 0.52 | 0.56 | 0.56 | 3.70% | 13,210,000 |
| Aug 5, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.00% | 9,146,000 |
| Aug 4, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 1.01% | 3,218,000 |
| Aug 1, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -2.94% | 11,948,000 |
| Jul 31, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 8,352,000 |
| Jul 30, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 7,386,000 |
| Jul 29, 2025 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | - | 8,900,000 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.75% | 8,058,000 |
| Jul 25, 2025 | 0.59 | 0.60 | 0.54 | 0.57 | 0.57 | 7.55% | 28,122,000 |
| Jul 24, 2025 | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | - | 16,402,000 |
| Jul 23, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 5,932,000 |
| Jul 22, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 6,412,000 |
| Jul 21, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 11,124,000 |
| Jul 18, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 7.07% | 15,472,000 |
| Jul 17, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 4,336,000 |
| Jul 16, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.02% | 5,314,000 |
| Jul 15, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 4,064,000 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 4,876,000 |
| Jul 11, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | - | 11,050,000 |
| Jul 10, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 5.32% | 14,016,000 |
| Jul 9, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 7,502,000 |
| Jul 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 2,432,000 |
| Jul 7, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 2,630,000 |
| Jul 4, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 2,594,000 |
| Jul 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,400,000 |
| Jul 2, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -3.06% | 7,752,000 |
| Jun 30, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 5.38% | 11,456,000 |
| Jun 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 2,936,000 |
| Jun 26, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 4,134,000 |
| Jun 25, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 5,950,000 |
| Jun 24, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 2,170,000 |
| Jun 23, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 1,616,000 |
| Jun 20, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 1.11% | 3,580,000 |
| Jun 19, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -5.26% | 4,730,000 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 5,112,000 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 1,996,000 |
| Jun 16, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 4,868,000 |
| Jun 13, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -6.73% | 12,586,000 |
| Jun 12, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 7,216,000 |
| Jun 11, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | 3.92% | 24,054,000 |
| Jun 10, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 2.00% | 26,548,000 |
| Jun 9, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 8.70% | 16,016,000 |
| Jun 6, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -4.17% | 6,460,000 |
| Jun 5, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 7.87% | 8,226,000 |