CMGE Technology Group Limited 0302
HKEX · Hong Kong SAR China · Technology Services
HKD 0.1790-0.01 (-2.72%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.18 | -2.72% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 148.00K |
| 2026-09-30 | HKD 0.18 | -1.60% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 246.00K |
| 2026-09-29 | HKD 0.19 | +2.19% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 186.00K |
| 2026-09-28 | HKD 0.18 | +2.81% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 286.00K |
| 2026-09-25 | HKD 0.18 | -1.11% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 468.00K |
| 2026-09-24 | HKD 0.18 | -1.64% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 194.00K |
| 2026-09-23 | HKD 0.18 | -1.61% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 338.00K |
| 2026-09-22 | HKD 0.19 | +2.20% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 238.00K |
| 2026-09-21 | HKD 0.18 | -0.55% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 526.00K |
| 2026-09-18 | HKD 0.18 | -3.68% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 1.28M |
| 2026-09-17 | HKD 0.19 | +2.15% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 734.00K |
| 2026-09-16 | HKD 0.19 | -1.59% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-15 | HKD 0.19 | -1.05% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 492.00K |
| 2026-09-14 | HKD 0.19 | +1.60% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 1.82M |
| 2026-09-11 | HKD 0.19 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 294.00K |
| 2026-09-10 | HKD 0.19 | -3.59% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 550.00K |
| 2026-09-09 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 574.00K |
| 2026-09-08 | HKD 0.19 | -1.52% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 1.11M |
| 2026-09-07 | HKD 0.20 | +2.59% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 438.00K |
| 2026-09-04 | HKD 0.19 | -1.03% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 778.00K |
| 2026-09-03 | HKD 0.19 | -1.52% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 718.00K |
| 2026-09-02 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 632.00K |
| 2026-09-01 | HKD 0.20 | -1.00% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 428.00K |
| 2026-08-31 | HKD 0.20 | +2.56% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 482.00K |
| 2026-08-28 | HKD 0.19 | +2.63% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 762.00K |
| 2026-08-27 | HKD 0.19 | -3.06% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 458.00K |
| 2026-08-26 | HKD 0.20 | +4.81% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 1.03M |
| 2026-08-25 | HKD 0.19 | -2.09% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 424.00K |
| 2026-08-24 | HKD 0.19 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 350.00K |
| 2026-08-21 | HKD 0.19 | +1.06% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 720.00K |
| 2026-08-20 | HKD 0.19 | +1.07% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 404.00K |
| 2026-08-19 | HKD 0.19 | -2.09% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.09M |
| 2026-08-18 | HKD 0.19 | -5.45% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 2.42M |
| 2026-08-17 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 100.00K |
| 2026-08-14 | HKD 0.20 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 484.00K |
| 2026-08-13 | HKD 0.20 | -3.35% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 212.00K |
| 2026-08-12 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 334.00K |
| 2026-08-11 | HKD 0.21 | -4.13% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 588.00K |
| 2026-08-10 | HKD 0.22 | -4.80% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 1.81M |
| 2026-08-07 | HKD 0.23 | +0.44% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 686.00K |
| 2026-08-06 | HKD 0.23 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 692.00K |
| 2026-08-05 | HKD 0.23 | +10.68% | HKD 0.22 | HKD 0.24 | HKD 0.20 | 6.78M |
| 2026-08-04 | HKD 0.21 | +5.64% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.84M |
| 2026-08-03 | HKD 0.19 | +2.63% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.09M |
| 2026-07-31 | HKD 0.19 | +0.53% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 300.00K |
| 2026-07-30 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 440.00K |
| 2026-07-29 | HKD 0.19 | -2.07% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 1.29M |
| 2026-07-28 | HKD 0.19 | -3.50% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 1.32M |
| 2026-07-27 | HKD 0.20 | +1.01% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 838.00K |
| 2026-07-24 | HKD 0.20 | -1.49% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 2.36M |
| 2026-07-23 | HKD 0.20 | +11.67% | HKD 0.18 | HKD 0.21 | HKD 0.17 | 5.21M |
| 2026-07-22 | HKD 0.18 | -1.10% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 3.69M |
| 2026-07-21 | HKD 0.18 | +1.68% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.57M |
| 2026-07-20 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 1.44M |
| 2026-07-17 | HKD 0.18 | -0.56% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 1.85M |
| 2026-07-16 | HKD 0.18 | +4.05% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 2.06M |
| 2026-07-15 | HKD 0.17 | -2.81% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 358.00K |
| 2026-07-14 | HKD 0.18 | +2.30% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 226.00K |
| 2026-07-13 | HKD 0.17 | -3.33% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 882.00K |
| 2026-07-10 | HKD 0.18 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.27M |
| 2026-07-09 | HKD 0.18 | +0.56% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 368.00K |
| 2026-07-08 | HKD 0.18 | +2.87% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 576.00K |
| 2026-07-07 | HKD 0.17 | -2.79% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 754.00K |
| 2026-07-06 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 70.00K |
| 2026-07-03 | HKD 0.18 | +1.13% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 2.13M |
| 2026-07-02 | HKD 0.18 | +1.72% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 664.00K |
| 2026-06-30 | HKD 0.17 | -2.79% | HKD 0.18 | HKD 0.18 | HKD 0.16 | 758.00K |
| 2026-06-29 | HKD 0.18 | -0.56% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 2.69M |
| 2026-06-26 | HKD 0.18 | -3.74% | HKD 0.20 | HKD 0.20 | HKD 0.17 | 1.48M |
| 2026-06-25 | HKD 0.19 | -6.50% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 2.54M |
| 2026-06-24 | HKD 0.20 | +1.52% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 474.00K |
| 2026-06-23 | HKD 0.20 | +1.03% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 1.12M |
| 2026-06-22 | HKD 0.19 | -8.45% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 3.13M |
| 2026-06-18 | HKD 0.21 | -0.93% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 4.14M |
| 2026-06-17 | HKD 0.22 | +3.86% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.44M |
| 2026-06-16 | HKD 0.21 | -3.72% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 378.00K |
| 2026-06-15 | HKD 0.22 | +0.47% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 588.00K |
| 2026-06-12 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 676.00K |
| 2026-06-11 | HKD 0.21 | +0.47% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 1.62M |
| 2026-06-10 | HKD 0.21 | -5.33% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 1.63M |
| 2026-06-09 | HKD 0.22 | +1.35% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 1.19M |
| 2026-06-08 | HKD 0.22 | -3.06% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 2.36M |
| 2026-06-05 | HKD 0.23 | -0.43% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 1.11M |
| 2026-06-04 | HKD 0.23 | 0.00% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 490.00K |
| 2026-06-03 | HKD 0.23 | -3.77% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 998.00K |
| 2026-06-02 | HKD 0.24 | +3.91% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 1.56M |
| 2026-06-01 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 554.00K |
| 2026-05-29 | HKD 0.23 | +2.23% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.09M |
| 2026-05-28 | HKD 0.22 | -1.75% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 1.48M |
| 2026-05-27 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 2.34M |