CMGE Technology Group Limited (HKG:0302)
Hong Kong · Delayed Price · Currency is HKD 0.1600
0.00 (0.00%)
Nov 10, 2026, 4:08 PM HKT
CMGE Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 98,000 |
| Nov 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 741,000 |
| Nov 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.99% | 368,000 |
| Nov 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 536,000 |
| Nov 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.42% | 328,000 |
| Nov 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 488,000 |
| Nov 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 658,000 |
| Oct 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.29% | 658,000 |
| Oct 29, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.55% | 438,000 |
| Oct 28, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -0.59% | 490,000 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 478,000 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 180,000 |
| Oct 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 676,000 |
| Oct 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.10% | 200,000 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 102,000 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 92,000 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 148,000 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.64% | 532,000 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.67% | 270,000 |
| Oct 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,160,000 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.23% | 316,000 |
| Oct 9, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.09% | 216,000 |
| 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 |