Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

CMGE (0302.HK)

0.570

-0.030

(-5.00%)

At close: March 7 at 4:08:39 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	0.600	0.600	0.570	0.570	0.570	5,388,000
Mar 6, 2025	0.600	0.610	0.590	0.600	0.600	8,418,000
Mar 5, 2025	0.580	0.600	0.570	0.600	0.600	5,744,000
Mar 4, 2025	0.570	0.580	0.550	0.580	0.580	5,962,000
Mar 3, 2025	0.580	0.600	0.570	0.570	0.570	7,788,000
Feb 28, 2025	0.630	0.630	0.580	0.580	0.580	20,794,000
Feb 27, 2025	0.650	0.670	0.620	0.630	0.630	20,254,000
Feb 26, 2025	0.660	0.660	0.630	0.640	0.640	19,898,000
Feb 25, 2025	0.680	0.680	0.640	0.660	0.660	18,234,126
Feb 24, 2025	0.730	0.730	0.680	0.680	0.680	26,076,000
Feb 21, 2025	0.730	0.750	0.700	0.740	0.740	13,621,100
Feb 20, 2025	0.770	0.770	0.680	0.730	0.730	50,610,000
Feb 19, 2025	0.850	0.860	0.790	0.800	0.800	25,966,000
Feb 18, 2025	0.850	0.890	0.840	0.850	0.850	19,892,000
Feb 17, 2025	0.900	0.900	0.810	0.840	0.840	13,297,568
Feb 14, 2025	0.850	0.870	0.830	0.870	0.870	13,224,000
Feb 13, 2025	0.860	0.880	0.830	0.830	0.830	9,046,000
Feb 12, 2025	0.860	0.880	0.830	0.860	0.860	7,914,000
Feb 11, 2025	0.890	0.910	0.840	0.840	0.840	13,678,000
Feb 10, 2025	0.870	0.900	0.860	0.890	0.890	11,072,000
Feb 7, 2025	0.870	0.880	0.850	0.870	0.870	8,224,000
Feb 6, 2025	0.830	0.870	0.820	0.870	0.870	7,298,000
Feb 5, 2025	0.850	0.870	0.830	0.840	0.840	4,908,000
Feb 4, 2025	0.830	0.860	0.830	0.850	0.850	7,884,000
Feb 3, 2025	0.800	0.820	0.790	0.820	0.820	2,532,000
Jan 28, 2025	0.810	0.810	0.810	0.810	0.810	-
Jan 27, 2025	0.810	0.810	0.790	0.790	0.790	2,413,971
Jan 24, 2025	0.790	0.810	0.780	0.800	0.800	2,146,000
Jan 23, 2025	0.790	0.800	0.780	0.780	0.780	3,144,000
Jan 22, 2025	0.760	0.800	0.740	0.790	0.790	4,076,000
Jan 21, 2025	0.780	0.790	0.750	0.770	0.770	1,752,000
Jan 20, 2025	0.730	0.780	0.730	0.770	0.770	5,376,000
Jan 17, 2025	0.720	0.760	0.720	0.730	0.730	2,792,800
Jan 16, 2025	0.740	0.740	0.710	0.720	0.720	1,706,000
Jan 15, 2025	0.700	0.740	0.700	0.710	0.710	5,814,000
Jan 14, 2025	0.660	0.730	0.660	0.710	0.710	4,300,000
Jan 13, 2025	0.670	0.690	0.650	0.670	0.670	6,806,000
Jan 10, 2025	0.700	0.710	0.660	0.700	0.700	10,810,000
Jan 9, 2025	0.710	0.720	0.700	0.710	0.710	1,084,000
Jan 8, 2025	0.710	0.720	0.690	0.710	0.710	2,836,000
Jan 7, 2025	0.720	0.730	0.710	0.720	0.720	2,040,000
Jan 6, 2025	0.750	0.750	0.720	0.720	0.720	3,296,000
Jan 3, 2025	0.750	0.760	0.730	0.740	0.740	3,098,000
Jan 2, 2025	0.770	0.780	0.730	0.740	0.740	7,601,740
Dec 31, 2024	0.780	0.780	0.780	0.780	0.780	-
Dec 30, 2024	0.820	0.840	0.760	0.780	0.780	17,553,000
Dec 27, 2024	0.830	0.850	0.820	0.830	0.830	3,394,000
Dec 24, 2024	0.840	0.840	0.840	0.840	0.840	-
Dec 23, 2024	0.840	0.850	0.820	0.840	0.840	2,552,000
Dec 20, 2024	0.820	0.850	0.810	0.840	0.840	5,300,000
Dec 19, 2024	0.840	0.850	0.820	0.830	0.830	10,128,000
Dec 18, 2024	0.860	0.870	0.850	0.860	0.860	1,120,000
Dec 17, 2024	0.850	0.880	0.840	0.860	0.860	3,741,000
Dec 16, 2024	0.860	0.870	0.840	0.860	0.860	2,916,000
Dec 13, 2024	0.880	0.880	0.850	0.860	0.860	2,756,000
Dec 12, 2024	0.880	0.900	0.870	0.890	0.890	5,120,000
Dec 11, 2024	0.860	0.900	0.860	0.880	0.880	3,502,000
Dec 10, 2024	0.900	0.910	0.860	0.860	0.860	3,603,000
Dec 9, 2024	0.860	0.880	0.850	0.880	0.880	3,552,000
Dec 6, 2024	0.870	0.890	0.850	0.870	0.870	4,654,000
Dec 5, 2024	0.840	0.900	0.830	0.880	0.880	13,504,000
Dec 4, 2024	0.850	0.870	0.840	0.860	0.860	3,356,000
Dec 3, 2024	0.870	0.870	0.840	0.850	0.850	4,664,000
Dec 2, 2024	0.800	0.870	0.800	0.870	0.870	11,290,000
Nov 29, 2024	0.780	0.810	0.770	0.790	0.790	4,532,000
Nov 28, 2024	0.770	0.790	0.770	0.790	0.790	2,470,000
Nov 27, 2024	0.750	0.790	0.740	0.770	0.770	1,614,000
Nov 26, 2024	0.770	0.780	0.750	0.760	0.760	2,748,000
Nov 25, 2024	0.780	0.800	0.760	0.770	0.770	3,564,000
Nov 22, 2024	0.810	0.820	0.770	0.780	0.780	5,454,000
Nov 21, 2024	0.820	0.830	0.810	0.810	0.810	1,300,000
Nov 20, 2024	0.800	0.830	0.800	0.830	0.830	2,978,000
Nov 19, 2024	0.800	0.820	0.800	0.800	0.800	1,788,000
Nov 18, 2024	0.800	0.830	0.790	0.810	0.810	3,050,000
Nov 15, 2024	0.800	0.820	0.800	0.800	0.800	5,210,000
Nov 14, 2024	0.820	0.840	0.780	0.790	0.790	10,184,000
Nov 13, 2024	0.810	0.840	0.810	0.830	0.830	2,892,000
Nov 12, 2024	0.870	0.870	0.810	0.820	0.820	7,938,000
Nov 11, 2024	0.820	0.870	0.820	0.870	0.870	6,854,000
Nov 8, 2024	0.860	0.880	0.830	0.830	0.830	8,934,000
Nov 7, 2024	0.820	0.870	0.820	0.850	0.850	16,674,000
Nov 6, 2024	0.790	0.820	0.780	0.810	0.810	7,020,100
Nov 5, 2024	0.770	0.810	0.760	0.800	0.800	19,040,000
Nov 4, 2024	0.770	0.770	0.750	0.750	0.750	2,346,000
Nov 1, 2024	0.780	0.780	0.740	0.760	0.760	7,780,000
Oct 31, 2024	0.800	0.800	0.780	0.790	0.790	6,160,000
Oct 30, 2024	0.810	0.810	0.780	0.800	0.800	3,384,000
Oct 29, 2024	0.810	0.820	0.790	0.800	0.800	5,748,000
Oct 28, 2024	0.810	0.820	0.800	0.820	0.820	4,114,000
Oct 25, 2024	0.820	0.830	0.810	0.820	0.820	3,690,000
Oct 24, 2024	0.830	0.830	0.810	0.820	0.820	2,400,000
Oct 23, 2024	0.830	0.860	0.830	0.830	0.830	3,852,000
Oct 22, 2024	0.840	0.850	0.810	0.830	0.830	9,730,000
Oct 21, 2024	0.840	0.860	0.820	0.840	0.840	3,698,000
Oct 18, 2024	0.800	0.860	0.800	0.840	0.840	8,667,600
Oct 17, 2024	0.850	0.860	0.800	0.800	0.800	6,600,000
Oct 16, 2024	0.810	0.850	0.810	0.840	0.840	6,022,000
Oct 15, 2024	0.890	0.910	0.820	0.830	0.830	15,800,000
Oct 14, 2024	0.920	0.940	0.850	0.900	0.900	13,800,000
Oct 10, 2024	0.910	0.920	0.870	0.910	0.910	10,542,000
Oct 9, 2024	0.940	0.960	0.850	0.900	0.900	22,532,000
Oct 8, 2024	1.110	1.110	0.910	0.920	0.920	46,714,000
Oct 7, 2024	1.130	1.130	1.040	1.130	1.130	44,290,000
Oct 4, 2024	0.930	1.100	0.900	1.080	1.080	43,969,000
Oct 3, 2024	0.990	0.990	0.870	0.910	0.910	27,096,000
Oct 2, 2024	0.970	0.990	0.940	0.970	0.970	36,647,900
Sep 30, 2024	0.900	0.970	0.890	0.970	0.970	35,428,000
Sep 27, 2024	0.840	0.900	0.830	0.880	0.880	19,971,068
Sep 26, 2024	0.790	0.830	0.790	0.830	0.830	11,186,000
Sep 25, 2024	0.810	0.840	0.780	0.780	0.780	7,577,000
Sep 24, 2024	0.770	0.800	0.750	0.800	0.800	9,794,000
Sep 23, 2024	0.750	0.770	0.750	0.760	0.760	6,210,000
Sep 20, 2024	0.720	0.750	0.720	0.750	0.750	8,176,000
Sep 19, 2024	0.740	0.740	0.700	0.710	0.710	12,640,000
Sep 17, 2024	0.750	0.750	0.710	0.740	0.740	5,062,000
Sep 16, 2024	0.720	0.750	0.700	0.750	0.750	3,484,000
Sep 13, 2024	0.750	0.770	0.710	0.720	0.720	8,842,000
Sep 12, 2024	0.730	0.750	0.720	0.750	0.750	14,492,000
Sep 11, 2024	0.690	0.710	0.670	0.700	0.700	8,132,000
Sep 10, 2024	0.730	0.730	0.680	0.690	0.690	11,114,000
Sep 9, 2024	0.710	0.750	0.690	0.730	0.730	25,071,226
Sep 5, 2024	0.680	0.710	0.680	0.710	0.710	12,423,040
Sep 4, 2024	0.690	0.700	0.670	0.680	0.680	8,002,000
Sep 3, 2024	0.690	0.720	0.690	0.700	0.700	6,842,000
Sep 2, 2024	0.740	0.740	0.690	0.690	0.690	6,220,000
Aug 30, 2024	0.710	0.730	0.710	0.720	0.720	10,748,000
Aug 29, 2024	0.700	0.720	0.670	0.700	0.700	8,562,000
Aug 28, 2024	0.690	0.710	0.670	0.700	0.700	10,642,000
Aug 27, 2024	0.670	0.700	0.660	0.690	0.690	14,848,294
Aug 26, 2024	0.700	0.700	0.630	0.660	0.660	33,662,000
Aug 23, 2024	0.720	0.720	0.690	0.710	0.710	16,494,000
Aug 22, 2024	0.760	0.770	0.720	0.720	0.720	22,446,000
Aug 21, 2024	0.760	0.860	0.750	0.760	0.760	73,106,000
Aug 20, 2024	0.730	0.760	0.710	0.760	0.760	20,680,000
Aug 19, 2024	0.770	0.780	0.720	0.720	0.720	29,252,000
Aug 16, 2024	0.750	0.790	0.750	0.770	0.770	22,122,000
Aug 15, 2024	0.730	0.760	0.730	0.740	0.740	17,646,000
Aug 14, 2024	0.760	0.760	0.730	0.740	0.740	17,156,000
Aug 13, 2024	0.750	0.760	0.740	0.750	0.750	6,416,000
Aug 12, 2024	0.780	0.780	0.750	0.750	0.750	11,290,000
Aug 9, 2024	0.780	0.800	0.770	0.780	0.780	9,832,000
Aug 8, 2024	0.790	0.810	0.770	0.770	0.770	17,084,000
Aug 7, 2024	0.780	0.810	0.780	0.790	0.790	12,232,000
Aug 6, 2024	0.780	0.800	0.770	0.780	0.780	11,890,000
Aug 5, 2024	0.800	0.810	0.760	0.770	0.770	18,160,000
Aug 2, 2024	0.810	0.830	0.800	0.800	0.800	9,912,000
Aug 1, 2024	0.850	0.860	0.820	0.820	0.820	7,044,000
Jul 31, 2024	0.810	0.860	0.810	0.850	0.850	20,614,000
Jul 30, 2024	0.830	0.840	0.790	0.810	0.810	33,038,000
Jul 29, 2024	0.850	0.850	0.820	0.830	0.830	10,298,000
Jul 26, 2024	0.850	0.870	0.830	0.840	0.840	10,748,000
Jul 25, 2024	0.890	0.890	0.850	0.850	0.850	24,762,000
Jul 24, 2024	0.920	0.920	0.890	0.890	0.890	19,064,000
Jul 23, 2024	0.990	1.010	0.920	0.920	0.920	63,262,000
Jul 22, 2024	0.880	0.910	0.870	0.900	0.900	9,947,100
Jul 19, 2024	0.890	0.890	0.850	0.880	0.880	28,184,000
Jul 18, 2024	0.890	0.910	0.870	0.890	0.890	16,034,000
Jul 17, 2024	0.880	0.910	0.870	0.900	0.900	15,714,000
Jul 16, 2024	0.890	0.890	0.860	0.880	0.880	13,734,000
Jul 15, 2024	0.930	0.940	0.890	0.890	0.890	13,188,000
Jul 12, 2024	0.920	0.940	0.920	0.930	0.930	13,212,000
Jul 11, 2024	0.900	0.920	0.900	0.920	0.920	13,294,000
Jul 10, 2024	0.890	0.910	0.880	0.890	0.890	7,132,000
Jul 9, 2024	0.890	0.900	0.870	0.880	0.880	13,104,000
Jul 8, 2024	0.930	0.940	0.870	0.890	0.890	16,398,000
Jul 5, 2024	0.940	0.950	0.910	0.930	0.930	16,108,000
Jul 4, 2024	0.930	0.940	0.900	0.930	0.930	14,202,000
Jul 3, 2024	0.900	0.930	0.890	0.910	0.910	11,330,000
Jul 2, 2024	0.920	0.930	0.890	0.890	0.890	18,644,000
Jun 28, 2024	0.920	0.940	0.900	0.910	0.910	38,134,000
Jun 27, 2024	0.990	0.990	0.920	0.920	0.920	36,348,000
Jun 26, 2024	0.960	1.000	0.950	1.000	1.000	19,152,000
Jun 25, 2024	0.990	1.000	0.960	0.960	0.960	21,478,000
Jun 24, 2024	1.010	1.010	0.960	0.990	0.990	31,880,000
Jun 21, 2024	1.050	1.050	1.000	1.010	1.010	27,918,000
Jun 20, 2024	1.090	1.090	1.030	1.050	1.050	21,074,000
Jun 19, 2024	1.070	1.110	1.060	1.090	1.090	25,122,000
Jun 18, 2024	1.110	1.110	1.060	1.070	1.070	20,844,000
Jun 17, 2024	1.150	1.150	1.090	1.090	1.090	24,226,000
Jun 14, 2024	1.160	1.180	1.150	1.150	1.150	19,796,000
Jun 13, 2024	1.190	1.190	1.140	1.150	1.150	33,004,000
Jun 12, 2024	1.140	1.190	1.120	1.170	1.170	44,386,000
Jun 11, 2024	1.200	1.200	1.130	1.130	1.130	31,330,000
Jun 7, 2024	1.220	1.240	1.180	1.200	1.200	17,880,934
Jun 6, 2024	1.230	1.250	1.180	1.210	1.210	26,586,000
Jun 5, 2024	1.260	1.270	1.210	1.220	1.220	26,720,000
Jun 4, 2024	1.260	1.300	1.240	1.260	1.260	45,746,000
Jun 3, 2024	1.330	1.340	1.220	1.250	1.250	57,570,000
May 31, 2024	1.450	1.460	1.290	1.330	1.330	136,624,000
May 30, 2024	1.580	1.600	1.430	1.430	1.430	72,816,000
May 29, 2024	1.500	1.620	1.430	1.490	1.490	155,046,000
May 28, 2024	1.480	1.530	1.390	1.500	1.500	136,644,000
May 27, 2024	1.290	1.580	1.290	1.500	1.500	202,637,000
May 24, 2024	1.200	1.260	1.160	1.230	1.230	23,740,000
May 23, 2024	1.230	1.230	1.170	1.200	1.200	10,748,000
May 22, 2024	1.240	1.240	1.210	1.220	1.220	9,200,000
May 21, 2024	1.310	1.310	1.210	1.230	1.230	23,848,000
May 20, 2024	1.310	1.340	1.280	1.310	1.310	18,510,000
May 17, 2024	1.320	1.350	1.290	1.310	1.310	22,430,000
May 16, 2024	1.370	1.380	1.310	1.320	1.320	19,894,000
May 14, 2024	1.400	1.420	1.340	1.360	1.360	20,094,000
May 13, 2024	1.360	1.400	1.320	1.360	1.360	18,620,000
May 10, 2024	1.360	1.360	1.310	1.350	1.350	12,120,000
May 9, 2024	1.320	1.360	1.320	1.340	1.340	9,576,000
May 8, 2024	1.300	1.330	1.280	1.320	1.320	11,206,000
May 7, 2024	1.340	1.340	1.270	1.300	1.300	11,620,000
May 6, 2024	1.330	1.400	1.310	1.320	1.320	17,461,991
May 3, 2024	1.320	1.350	1.290	1.310	1.310	7,754,000
May 2, 2024	1.340	1.340	1.280	1.310	1.310	7,830,000
Apr 30, 2024	1.320	1.410	1.270	1.340	1.340	50,330,000
Apr 29, 2024	1.310	1.360	1.270	1.300	1.300	27,472,000
Apr 26, 2024	1.190	1.270	1.190	1.260	1.260	24,640,633
Apr 25, 2024	1.220	1.220	1.160	1.180	1.180	20,075,060
Apr 24, 2024	1.170	1.260	1.140	1.220	1.220	39,299,600
Apr 23, 2024	1.040	1.160	1.040	1.150	1.150	50,318,000
Apr 22, 2024	1.010	1.040	1.010	1.020	1.020	7,744,000
Apr 19, 2024	1.030	1.030	0.990	1.010	1.010	9,919,100
Apr 18, 2024	1.030	1.040	1.010	1.020	1.020	6,530,000
Apr 17, 2024	1.010	1.040	1.000	1.030	1.030	6,614,000
Apr 16, 2024	1.020	1.020	0.980	1.010	1.010	16,474,000
Apr 15, 2024	1.010	1.050	1.000	1.030	1.030	7,670,000
Apr 12, 2024	1.080	1.080	1.020	1.030	1.030	10,321,496
Apr 11, 2024	1.080	1.100	1.060	1.080	1.080	6,148,000
Apr 10, 2024	1.130	1.130	1.070	1.080	1.080	10,206,000
Apr 9, 2024	1.120	1.130	1.090	1.120	1.120	6,270,000
Apr 8, 2024	1.050	1.110	1.040	1.090	1.090	15,606,000
Apr 5, 2024	1.080	1.080	1.000	1.050	1.050	7,894,000
Apr 3, 2024	1.150	1.150	1.050	1.050	1.050	18,818,000
Apr 2, 2024	1.170	1.230	1.140	1.150	1.150	10,446,000
Mar 28, 2024	1.160	1.170	1.110	1.150	1.150	14,006,000
Mar 27, 2024	1.190	1.200	1.170	1.180	1.180	4,644,000
Mar 26, 2024	1.180	1.210	1.170	1.200	1.200	5,262,000
Mar 25, 2024	1.260	1.270	1.170	1.170	1.170	13,886,000
Mar 22, 2024	1.330	1.330	1.250	1.260	1.260	10,012,000
Mar 21, 2024	1.290	1.330	1.290	1.310	1.310	11,334,000
Mar 20, 2024	1.320	1.360	1.260	1.290	1.290	16,888,000
Mar 19, 2024	1.290	1.340	1.270	1.300	1.300	16,730,000
Mar 18, 2024	1.230	1.340	1.180	1.280	1.280	37,008,000
Mar 15, 2024	1.160	1.220	1.140	1.210	1.210	11,516,000
Mar 14, 2024	1.210	1.210	1.140	1.160	1.160	13,470,000
Mar 13, 2024	1.200	1.260	1.190	1.200	1.200	26,082,000
Mar 12, 2024	1.160	1.200	1.130	1.200	1.200	22,028,000
Mar 11, 2024	1.100	1.170	1.100	1.140	1.140	19,530,000
Mar 8, 2024	1.070	1.110	1.060	1.100	1.100	17,350,000
Mar 7, 2024	1.110	1.140	1.060	1.070	1.070	14,498,000

Try again.