CMGE Technology Group Limited (HKG:0302)
Hong Kong
· Delayed Price · Currency is HKD 0.315
+0.010 (3.28%)
Mar 10, 2026, 11:19 AM HKT
CMGE Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 1,228,000 |
| Mar 6, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,300,000 |
| Mar 5, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 1,840,000 |
| Mar 4, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 6,590,000 |
| Mar 3, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 3,044,000 |
| Mar 2, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.90% | 2,776,000 |
| Feb 27, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,332,000 |
| Feb 26, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 2,114,000 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 4,256,000 |
| Feb 24, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 1,090,000 |
| Feb 23, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 2,368,000 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 1,748,000 |
| Feb 16, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 636,000 |
| Feb 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 1,364,000 |
| Feb 12, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 2,356,000 |
| Feb 11, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 616,000 |
| Feb 10, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.35% | 1,494,000 |
| Feb 9, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 2,856,000 |
| Feb 6, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 2,692,000 |
| Feb 5, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,150,000 |
| Feb 4, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 2,364,000 |
| Feb 3, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,898,000 |
| Feb 2, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 2,324,000 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 2,230,000 |
| Jan 29, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 1,578,000 |
| Jan 28, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 2,562,000 |
| Jan 27, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 850,000 |
| Jan 26, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,148,000 |
| Jan 23, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 1,616,000 |
| Jan 22, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 4,528,000 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 2,164,000 |
| Jan 20, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 1,656,000 |
| Jan 19, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -3.57% | 3,040,000 |
| Jan 16, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 1,386,000 |
| Jan 15, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 2,642,000 |
| Jan 14, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.41% | 7,274,000 |
| Jan 13, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 4,064,000 |
| Jan 12, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 1,858,000 |
| Jan 9, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,324,000 |
| Jan 8, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.20% | 2,396,000 |
| Jan 7, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 2,894,000 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 2,402,000 |
| Jan 5, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 2,816,000 |
| Jan 2, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 6.49% | 7,294,000 |
| Dec 31, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 4,118,000 |
| Dec 30, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,388,000 |
| Dec 29, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 2,698,000 |
| Dec 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 605,393 |
| Dec 23, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 3,866,000 |
| Dec 22, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,614,000 |
| Dec 19, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,654,000 |
| Dec 18, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 3,044,000 |
| Dec 17, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 4.23% | 3,934,000 |
| Dec 16, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,838,000 |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 1,054,000 |
| Dec 12, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 4,676,000 |
| Dec 11, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 3,598,000 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.41% | 3,924,000 |
| Dec 9, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 2,188,000 |
| Dec 8, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 456,000 |
| Dec 5, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 3,224,000 |
| Dec 4, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,092,000 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 3,176,000 |
| Dec 2, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 2,662,946 |
| Dec 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 1,766,000 |
| Nov 28, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -1.33% | 5,592,000 |
| Nov 27, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 4,218,000 |
| Nov 26, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,468,000 |
| Nov 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 1,388,000 |
| Nov 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 1,632,000 |
| Nov 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 2,088,000 |
| Nov 20, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 5,142,000 |
| Nov 19, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 1,882,000 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -4.11% | 5,872,000 |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 1,036,000 |
| Nov 14, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 2,530,000 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 3,812,000 |
| Nov 12, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 1,822,000 |
| Nov 11, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 4,666,000 |
| Nov 10, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 2.67% | 5,084,000 |
| Nov 7, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 2,646,000 |
| Nov 6, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 2,824,000 |
| Nov 5, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -1.30% | 5,308,000 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 5,630,000 |
| Nov 3, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 2,150,000 |
| Oct 31, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,646,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 6,572,000 |
| Oct 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 4,178,000 |
| Oct 27, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 3,178,000 |
| Oct 24, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 4,902,000 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 8,280,000 |
| Oct 22, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 3,496,000 |
| Oct 21, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | - | 4,020,000 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,986,444 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 6,084,000 |
| Oct 16, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 6,366,000 |
| Oct 15, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,852,000 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 5,796,000 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 7,612,000 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.09% | 5,864,000 |