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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.35	0.35	0.35	0.36	0.34	5.14M
November 19, 2025	0.35	0.35	0.35	0.36	0.34	1.9M
November 18, 2025	0.37	0.35	0.35	0.37	0.34	5.87M
November 17, 2025	0.37	0.37	0.37	0.37	0.37	1.05M
November 14, 2025	0.37	0.37	0.37	0.38	0.37	2.54M
November 13, 2025	0.37	0.38	0.38	0.38	0.37	3.81M
November 12, 2025	0.38	0.37	0.37	0.38	0.37	1.82M
November 11, 2025	0.39	0.38	0.38	0.39	0.37	4.67M
November 10, 2025	0.38	0.39	0.39	0.4	0.37	5.09M
November 07, 2025	0.37	0.38	0.38	0.38	0.37	2.64M
November 06, 2025	0.38	0.38	0.38	0.38	0.37	2.83M
November 05, 2025	0.39	0.38	0.38	0.4	0.37	5.27M
November 04, 2025	0.4	0.39	0.39	0.4	0.38	5.63M
November 03, 2025	0.4	0.4	0.4	0.41	0.39	2.14M
October 31, 2025	0.39	0.4	0.4	0.4	0.39	1.65M
October 30, 2025	0.4	0.4	0.4	0.4	0.39	6.58M
October 28, 2025	0.41	0.4	0.4	0.41	0.4	4.18M
October 27, 2025	0.41	0.41	0.41	0.42	0.41	4.18M
October 26, 2025	0.41	0.41	0.41	0.42	0.41	3.18M
October 24, 2025	0.41	0.41	0.41	0.42	0.4	4.92M
October 23, 2025	0.42	0.41	0.41	0.42	0.41	8.28M
October 22, 2025	0.42	0.42	0.42	0.43	0.42	3.5M
October 21, 2025	0.42	0.42	0.42	0.44	0.42	4.02M
October 20, 2025	0.43	0.42	0.42	0.43	0.42	1.99M
October 17, 2025	0.44	0.42	0.42	0.44	0.42	6.12M
October 16, 2025	0.44	0.44	0.44	0.45	0.43	6.41M
October 15, 2025	0.44	0.44	0.44	0.45	0.44	2.85M
October 14, 2025	0.46	0.44	0.44	0.46	0.44	5.8M
October 13, 2025	0.46	0.46	0.46	0.46	0.45	7.61M
October 10, 2025	0.48	0.47	0.47	0.48	0.46	5.87M
October 09, 2025	0.49	0.49	0.49	0.49	0.48	5.07M
October 08, 2025	0.49	0.49	0.49	0.49	0.48	3.42M
October 03, 2025	0.49	0.49	0.49	0.5	0.49	3.73M
October 02, 2025	0.5	0.5	0.5	0.51	0.49	9.98M
September 30, 2025	0.47	0.49	0.49	0.5	0.47	15.7M
September 29, 2025	0.45	0.46	0.46	0.46	0.45	4.91M

CMGE Technology Group Limited (0302.HK) HKSE