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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.59	0.62	0.62	0.62	0.58	21.08M
August 15, 2025	0.56	0.58	0.58	0.6	0.55	26.18M
August 14, 2025	0.56	0.57	0.57	0.57	0.55	7.62M
August 13, 2025	0.55	0.55	0.55	0.57	0.55	5.53M
August 12, 2025	0.55	0.55	0.55	0.56	0.54	3.47M
August 11, 2025	0.55	0.56	0.56	0.57	0.55	5.2M
August 08, 2025	0.58	0.55	0.55	0.58	0.54	12.12M
August 07, 2025	0.56	0.59	0.59	0.6	0.54	18.44M
August 06, 2025	0.54	0.56	0.56	0.57	0.52	13.21M
August 05, 2025	0.5	0.54	0.54	0.54	0.5	9.15M
August 04, 2025	0.49	0.5	0.5	0.51	0.48	3.22M
August 01, 2025	0.51	0.5	0.5	0.53	0.5	11.94M
July 31, 2025	0.54	0.51	0.51	0.54	0.51	8.35M
July 30, 2025	0.56	0.54	0.54	0.56	0.54	7.39M
July 29, 2025	0.56	0.56	0.56	0.57	0.53	8.9M
July 28, 2025	0.57	0.56	0.56	0.57	0.54	8.06M
July 25, 2025	0.59	0.57	0.57	0.6	0.54	28.12M
July 24, 2025	0.53	0.53	0.53	0.57	0.53	16.4M
July 23, 2025	0.53	0.53	0.53	0.53	0.51	5.93M
July 22, 2025	0.52	0.53	0.53	0.53	0.5	6.41M
July 21, 2025	0.54	0.52	0.52	0.54	0.51	11.12M
July 18, 2025	0.5	0.53	0.53	0.53	0.5	15.35M
July 17, 2025	0.49	0.5	0.5	0.5	0.49	4.34M
July 16, 2025	0.49	0.5	0.5	0.51	0.49	5.31M
July 15, 2025	0.49	0.49	0.49	0.5	0.48	4.06M
July 14, 2025	0.5	0.49	0.49	0.5	0.49	4.88M
July 11, 2025	0.5	0.5	0.5	0.53	0.49	11.05M
July 10, 2025	0.47	0.5	0.5	0.51	0.47	14.02M
July 09, 2025	0.47	0.47	0.47	0.48	0.46	7.5M
July 08, 2025	0.47	0.47	0.47	0.47	0.46	2.43M
July 07, 2025	0.47	0.47	0.47	0.48	0.46	2.63M
July 04, 2025	0.47	0.48	0.48	0.48	0.46	2.59M
July 03, 2025	0.48	0.47	0.47	0.48	0.47	1.4M
July 02, 2025	0.49	0.48	0.48	0.5	0.47	7.75M
June 30, 2025	0.47	0.49	0.49	0.5	0.47	11.46M
June 27, 2025	0.48	0.47	0.47	0.48	0.47	2.94M
June 26, 2025	0.48	0.48	0.48	0.49	0.47	4.13M
June 25, 2025	0.47	0.49	0.49	0.49	0.47	5.95M
June 24, 2025	0.45	0.47	0.47	0.47	0.45	2.17M
June 23, 2025	0.45	0.45	0.45	0.46	0.44	1.62M
June 20, 2025	0.45	0.46	0.46	0.48	0.45	3.41M
June 19, 2025	0.46	0.45	0.45	0.47	0.45	4.73M
June 18, 2025	0.49	0.48	0.48	0.49	0.47	5.11M
June 17, 2025	0.5	0.49	0.49	0.5	0.49	2M
June 16, 2025	0.49	0.5	0.5	0.5	0.48	4.87M
June 13, 2025	0.51	0.49	0.49	0.52	0.49	12.59M
June 12, 2025	0.52	0.52	0.52	0.53	0.51	7.22M
June 11, 2025	0.51	0.53	0.53	0.55	0.5	24.05M
June 10, 2025	0.5	0.51	0.51	0.52	0.48	26.55M
June 09, 2025	0.47	0.5	0.5	0.51	0.47	16.02M
June 06, 2025	0.48	0.46	0.46	0.48	0.45	6.46M
June 05, 2025	0.46	0.48	0.48	0.49	0.45	8.04M
June 04, 2025	0.46	0.45	0.45	0.48	0.45	4.36M
June 03, 2025	0.43	0.47	0.47	0.48	0.43	5.8M
June 02, 2025	0.45	0.43	0.43	0.45	0.42	3.94M
May 30, 2025	0.46	0.45	0.45	0.46	0.44	3.41M
May 29, 2025	0.46	0.46	0.46	0.48	0.45	7.76M
May 28, 2025	0.49	0.46	0.46	0.49	0.46	8.29M
May 27, 2025	0.5	0.49	0.49	0.51	0.48	11.92M
May 26, 2025	0.45	0.5	0.5	0.51	0.45	18.26M

CMGE Technology Group Limited (0302.HK) HKSE