CMGE Technology Group Limited (HKG:0302)
Hong Kong · Delayed Price · Currency is HKD 0.2070
+0.0120 (6.15%)
Aug 4, 2026, 9:54 AM HKT
CMGE Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,088,000 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 300,000 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 440,000 |
| Jul 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.07% | 1,292,000 |
| Jul 28, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.50% | 1,316,000 |
| Jul 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 838,000 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.49% | 2,356,000 |
| Jul 23, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.67% | 5,214,000 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 3,690,000 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.68% | 1,572,000 |
| Jul 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,444,000 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 1,848,000 |
| Jul 16, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.05% | 2,056,000 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 358,000 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.30% | 226,000 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 882,000 |
| Jul 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,268,000 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 368,000 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.87% | 576,000 |
| Jul 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 754,000 |
| Jul 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 70,000 |
| Jul 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.13% | 2,134,000 |
| Jul 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 664,000 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.79% | 758,000 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.56% | 2,686,000 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -3.74% | 1,478,000 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.50% | 2,538,000 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 474,000 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 1,116,000 |
| Jun 22, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -8.45% | 3,128,000 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.93% | 4,140,000 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 3.86% | 1,442,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.72% | 378,000 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.47% | 588,000 |
| Jun 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 676,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 1,616,000 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.33% | 1,632,000 |
| Jun 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 1,192,000 |
| Jun 8, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.06% | 2,358,000 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 1,110,000 |
| Jun 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 490,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.77% | 998,000 |
| Jun 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.91% | 1,560,000 |
| Jun 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 554,000 |
| May 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.23% | 1,085,740 |
| May 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.75% | 1,484,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 2,340,000 |
| May 26, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.40% | 2,662,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 728,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -5.22% | 1,959,333 |