CMGE Technology Group Limited (HKG:0302)
Hong Kong
· Delayed Price · Currency is HKD 0.270
-0.005 (-1.82%)
Apr 29, 2026, 4:08 PM HKT
CMGE Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 2,862,000 |
| Mar 10, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 3.28% | 2,016,000 |
| 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 |