CMGE Technology Group Limited (HKG:0302)
Hong Kong · Delayed Price · Currency is HKD 0.1860
+0.0020 (1.09%)
Oct 9, 2026, 4:08 PM HKT
CMGE Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.09% | 218,000 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 5.14% | 690,000 |
| Oct 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.13% | 518,000 |
| Oct 6, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.75% | 426,000 |
| Oct 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.68% | 178,000 |
| Oct 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.72% | 148,000 |
| Sep 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 246,000 |
| Sep 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.19% | 186,000 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.81% | 286,000 |
| Sep 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.11% | 468,000 |
| Sep 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 194,000 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 338,000 |
| Sep 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.20% | 238,000 |
| Sep 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 526,000 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.68% | 1,280,000 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.15% | 734,000 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | - |
| Sep 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.05% | 492,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 1.60% | 1,820,000 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 294,000 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.59% | 550,000 |
| Sep 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 574,000 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 1,114,000 |
| Sep 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.59% | 438,000 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 778,000 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 718,000 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 632,000 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.00% | 428,000 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 482,000 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 762,000 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.06% | 458,000 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 4.81% | 1,026,000 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.09% | 424,000 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 350,000 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 720,000 |
| Aug 20, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 1.07% | 404,000 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.09% | 1,090,000 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.45% | 2,420,000 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 100,000 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 484,000 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.35% | 212,000 |
| Aug 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 334,000 |
| Aug 11, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.13% | 588,000 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.80% | 1,810,000 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.44% | 686,000 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 692,000 |
| Aug 5, 2026 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | 10.68% | 6,781,000 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.64% | 1,836,000 |
| 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 |