CMGE Technology Group Limited - 0302.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.36	0.36	0.36	0.35	1.75M
February 16, 2026	0.36	0.36	0.36	0.37	0.36	636,000
February 13, 2026	0.36	0.36	0.36	0.36	0.36	1.37M
February 12, 2026	0.37	0.37	0.37	0.37	0.36	2.36M
February 11, 2026	0.38	0.37	0.37	0.38	0.37	616,000
February 10, 2026	0.37	0.38	0.38	0.39	0.37	1.49M
February 09, 2026	0.36	0.37	0.37	0.38	0.36	2.86M
February 06, 2026	0.36	0.37	0.37	0.37	0.35	2.7M
February 05, 2026	0.36	0.37	0.37	0.37	0.36	1.16M
February 04, 2026	0.37	0.37	0.37	0.37	0.36	2.36M
February 03, 2026	0.37	0.37	0.37	0.37	0.36	1.93M
February 02, 2026	0.38	0.36	0.36	0.38	0.36	2.32M
January 30, 2026	0.39	0.38	0.38	0.39	0.37	2.23M
January 29, 2026	0.38	0.39	0.39	0.39	0.38	1.58M
January 28, 2026	0.38	0.38	0.38	0.38	0.37	2.56M
January 27, 2026	0.38	0.38	0.38	0.39	0.37	858,000
January 26, 2026	0.37	0.38	0.38	0.38	0.37	1.16M
January 23, 2026	0.38	0.38	0.38	0.38	0.37	1.64M
January 22, 2026	0.39	0.38	0.38	0.39	0.37	4.53M
January 21, 2026	0.4	0.39	0.39	0.4	0.39	2.16M
January 20, 2026	0.41	0.4	0.4	0.41	0.4	1.66M
January 19, 2026	0.42	0.41	0.41	0.43	0.4	3.05M
January 16, 2026	0.43	0.42	0.42	0.43	0.42	1.4M
January 15, 2026	0.43	0.43	0.43	0.43	0.41	2.65M
January 14, 2026	0.42	0.43	0.43	0.44	0.42	7.27M
January 13, 2026	0.41	0.42	0.42	0.42	0.41	4.14M
January 12, 2026	0.42	0.41	0.41	0.42	0.4	1.87M
January 09, 2026	0.41	0.41	0.41	0.41	0.4	1.34M
January 08, 2026	0.41	0.41	0.41	0.41	0.4	2.4M
January 07, 2026	0.41	0.42	0.42	0.42	0.41	2.89M
January 06, 2026	0.42	0.42	0.42	0.42	0.41	2.4M
January 05, 2026	0.41	0.42	0.42	0.42	0.4	2.84M
January 02, 2026	0.39	0.41	0.41	0.42	0.39	7.27M
December 31, 2025	0.37	0.39	0.39	0.39	0.37	4.12M
December 30, 2025	0.37	0.37	0.37	0.37	0.36	1.39M
December 29, 2025	0.37	0.37	0.37	0.38	0.37	2.69M
December 24, 2025	0.38	0.37	0.37	0.38	0.37	607,393
December 23, 2025	0.36	0.38	0.38	0.38	0.36	3.87M
December 22, 2025	0.36	0.36	0.36	0.37	0.36	2.62M
December 19, 2025	0.37	0.37	0.37	0.37	0.36	1.59M
December 18, 2025	0.37	0.37	0.37	0.37	0.36	3.07M
December 17, 2025	0.35	0.37	0.37	0.38	0.35	3.93M
December 16, 2025	0.36	0.36	0.36	0.36	0.35	1.87M
December 15, 2025	0.36	0.36	0.36	0.36	0.36	1.05M
December 12, 2025	0.34	0.37	0.37	0.37	0.34	4.58M
December 11, 2025	0.35	0.34	0.34	0.35	0.34	3.61M
December 10, 2025	0.35	0.35	0.35	0.35	0.34	3.93M
December 09, 2025	0.36	0.36	0.36	0.37	0.35	2.19M
December 08, 2025	0.36	0.37	0.37	0.37	0.36	468,000
December 05, 2025	0.37	0.36	0.36	0.37	0.36	3.22M
December 04, 2025	0.36	0.37	0.37	0.37	0.36	1.09M
December 03, 2025	0.38	0.37	0.37	0.38	0.36	3.18M
December 02, 2025	0.37	0.38	0.38	0.39	0.37	2.66M
December 01, 2025	0.37	0.38	0.38	0.38	0.37	1.78M
November 28, 2025	0.37	0.37	0.37	0.39	0.37	5.59M
November 27, 2025	0.36	0.38	0.38	0.38	0.36	4.22M
November 26, 2025	0.37	0.36	0.36	0.37	0.36	2.39M
November 25, 2025	0.36	0.37	0.37	0.37	0.36	1.39M
November 24, 2025	0.35	0.36	0.36	0.36	0.35	1.64M
November 21, 2025	0.34	0.35	0.35	0.35	0.34	2.09M

CMGE Technology Group Limited (0302.HK) HKSE