CMGE Technology Group Limited (HKG:0302)
Hong Kong · Delayed Price · Currency is HKD 0.2280
+0.0010 (0.44%)
May 27, 2026, 4:09 PM HKT
CMGE Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 1.63% | 892,000 |
| May 19, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 2,616,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 816,000 |
| May 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,988,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 2,708,000 |
| May 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,588,000 |
| May 12, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 6,772,000 |
| May 11, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,440,000 |
| May 8, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 4,008,000 |
| May 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,988,000 |
| May 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,328,000 |
| May 5, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 1,102,000 |
| May 4, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 5.36% | 3,542,000 |
| Apr 30, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,664,000 |
| Apr 29, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,904,000 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,536,000 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,248,000 |
| Apr 24, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 2,310,000 |
| Apr 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 3,052,000 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 3,690,000 |
| Apr 21, 2026 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | 5.77% | 10,084,000 |
| Apr 20, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 756,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 2,484,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 5.37% | 2,134,000 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 2,438,000 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.21% | 740,000 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.00% | 3,060,000 |
| Apr 10, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 10.64% | 7,306,000 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.07% | 5,324,000 |
| Apr 8, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 1.79% | 5,058,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.27% | 6,472,000 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.49% | 3,742,000 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 1,410,000 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 2,396,000 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 2,200,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.21% | 946,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 2,194,000 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.41% | 2,612,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.54% | 8,734,000 |
| Mar 20, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 1,622,000 |
| Mar 19, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 2,752,000 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 11,452,000 |
| Mar 17, 2026 | 0.30 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 11,090,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 4,390,000 |
| Mar 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,042,000 |
| Mar 12, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 2,800,000 |