tiprankstipranks
CMGE Technology Group Limited (HK:0302)
:0302
Hong Kong Market
0302
CMGE Technology Group Limited
RESEARCH TOOLSreports
Want to see HK:0302 full AI Analyst Report?

CMGE Technology Group Limited (0302) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 17, 2026
0.26
0.26
0.25
0.26
0.26
+1.96%
2,484,000
0.94
Apr 16, 2026
0.25
0.26
0.24
0.26
0.26
+5.37%
2,134,000
0.80
Apr 15, 2026
0.24
0.25
0.24
0.24
0.24
-0.82%
2,438,000
0.92
Apr 14, 2026
0.26
0.26
0.24
0.24
0.24
-1.21%
740,000
0.28
Apr 13, 2026
0.27
0.27
0.25
0.25
0.25
-5.00%
3,060,000
1.12
Apr 10, 2026
0.24
0.27
0.24
0.26
0.26
+10.64%
7,306,000
2.72
Apr 09, 2026
0.24
0.25
0.23
0.24
0.24
+3.07%
5,324,000
2.02
Apr 08, 2026
0.22
0.24
0.21
0.23
0.23
+1.79%
5,058,000
1.97
Apr 07, 2026
0.23
0.23
0.22
0.22
0.22
0.00%
0
0.00
Apr 06, 2026
0.23
0.23
0.22
0.22
0.22
0.00%
0
0.00
Apr 03, 2026
0.23
0.23
0.22
0.22
0.22
0.00%
0
0.00
Apr 02, 2026
0.23
0.23
0.22
0.22
0.22
-4.27%
6,472,000
2.45
Apr 01, 2026
0.25
0.25
0.23
0.23
0.23
-4.49%
3,742,000
1.39
Mar 31, 2026
0.24
0.25
0.24
0.25
0.25
+0.82%
1,410,000
0.52
Mar 30, 2026
0.24
0.25
0.24
0.24
0.24
-1.22%
2,396,000
0.88
Mar 27, 2026
0.24
0.25
0.24
0.25
0.25
-1.60%
2,200,000
0.81
Mar 26, 2026
0.25
0.25
0.24
0.25
0.25
+1.21%
946,000
0.35
Mar 25, 2026
0.25
0.25
0.24
0.25
0.25
+1.23%
2,194,000
0.80
Mar 24, 2026
0.24
0.25
0.23
0.24
0.24
+0.41%
2,612,000
0.95
Mar 23, 2026
0.26
0.26
0.24
0.24
0.24
-6.54%
8,734,000
3.31
Mar 20, 2026
0.28
0.28
0.26
0.26
0.26
-5.45%
1,622,000
0.61
Mar 19, 2026
0.27
0.28
0.26
0.28
0.28
+1.85%
2,752,000
1.03
Mar 18, 2026
0.28
0.28
0.26
0.27
0.27
-5.26%
11,452,000
4.53
Mar 17, 2026
0.30
0.29
0.28
0.29
0.29
-3.39%
11,090,000
4.69
Mar 16, 2026
0.30
0.30
0.29
0.30
0.30
-1.67%
4,390,000
1.85
Mar 13, 2026
0.31
0.31
0.30
0.30
0.30
-3.23%
2,042,000
0.85
Mar 12, 2026
0.31
0.31
0.30
0.31
0.31
+1.64%
2,800,000
1.16
Mar 11, 2026
0.32
0.32
0.31
0.31
0.31
-3.17%
2,862,000
1.19
Mar 10, 2026
0.32
0.33
0.31
0.32
0.32
+3.28%
2,016,000
0.85
Mar 09, 2026
0.31
0.31
0.30
0.31
0.31
-3.17%
1,228,000
0.51
Mar 06, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
2,300,000
0.96
Mar 05, 2026
0.31
0.32
0.31
0.32
0.32
+1.61%
1,840,000
0.76
Mar 04, 2026
0.32
0.33
0.31
0.31
0.31
-4.62%
6,590,000
2.81
Mar 03, 2026
0.34
0.34
0.32
0.33
0.33
-2.99%
3,044,000
1.31
Mar 02, 2026
0.34
0.34
0.33
0.34
0.34
-2.90%
2,776,000
1.17
Feb 27, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
1,332,000
0.55
Feb 26, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
2,114,000
0.87
Feb 25, 2026
0.36
0.36
0.34
0.35
0.35
-2.82%
4,256,000
1.79
Feb 24, 2026
0.36
0.36
0.35
0.36
0.36
-1.39%
1,090,000
0.46
Feb 23, 2026
0.35
0.36
0.35
0.36
0.36
+1.41%
2,368,000
0.99
Feb 20, 2026
0.36
0.36
0.35
0.36
0.36
-1.39%
1,748,000
0.72
Feb 19, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
0
0.00
Feb 18, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
0
0.00
Feb 17, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
0
0.00
Feb 16, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
636,000
0.24
Feb 13, 2026
0.36
0.36
0.36
0.36
0.36
-1.37%
1,364,000
0.52
Feb 12, 2026
0.37
0.37
0.36
0.37
0.37
-2.67%
2,356,000
0.89
Feb 11, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
616,000
0.23
Feb 10, 2026
0.37
0.39
0.37
0.38
0.38
+1.35%
1,494,000
0.54
Feb 09, 2026
0.36
0.38
0.36
0.37
0.37
+1.37%
2,856,000
1.04
Rows:
50