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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	0.47	0.45	0.45	0.47	0.45	5.28M
September 25, 2025	0.46	0.47	0.47	0.49	0.46	8.58M
September 24, 2025	0.47	0.46	0.46	0.47	0.46	1.9M
September 23, 2025	0.47	0.47	0.47	0.47	0.46	3.06M
September 22, 2025	0.47	0.47	0.47	0.48	0.46	2.54M
September 19, 2025	0.47	0.47	0.47	0.48	0.47	15.75M
September 18, 2025	0.48	0.47	0.47	0.49	0.47	3.48M
September 17, 2025	0.47	0.48	0.48	0.48	0.47	5.72M
September 16, 2025	0.49	0.47	0.47	0.49	0.46	12.06M
September 15, 2025	0.5	0.49	0.49	0.5	0.48	4.51M
September 12, 2025	0.5	0.5	0.5	0.51	0.49	1.88M
September 11, 2025	0.5	0.5	0.5	0.5	0.49	1.81M
September 10, 2025	0.49	0.5	0.5	0.51	0.49	3.68M
September 09, 2025	0.48	0.5	0.5	0.5	0.48	5.67M
September 08, 2025	0.47	0.48	0.48	0.49	0.46	5.07M
September 05, 2025	0.48	0.47	0.47	0.48	0.46	5.22M
September 04, 2025	0.48	0.48	0.48	0.49	0.47	3.98M
September 03, 2025	0.47	0.48	0.48	0.48	0.47	3.73M
September 02, 2025	0.47	0.47	0.47	0.48	0.46	3.03M
September 01, 2025	0.47	0.48	0.48	0.48	0.47	3.44M
August 29, 2025	0.49	0.48	0.48	0.5	0.47	9.21M
August 28, 2025	0.5	0.49	0.49	0.51	0.48	8.92M
August 27, 2025	0.52	0.5	0.5	0.52	0.5	4.42M
August 26, 2025	0.51	0.52	0.52	0.53	0.51	4.28M
August 25, 2025	0.5	0.51	0.51	0.53	0.5	8.7M
August 22, 2025	0.51	0.5	0.5	0.51	0.5	4.83M
August 21, 2025	0.52	0.51	0.51	0.53	0.51	9.47M
August 20, 2025	0.54	0.53	0.53	0.55	0.51	41.66M
August 19, 2025	0.63	0.63	0.63	0.66	0.61	29.93M
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

CMGE Technology Group Limited (0302.HK) HKSE