Cmge Technology Group Ltd (0302)

0302
🏛️ Hong Kong →
0.45
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1.27 1.31 1.27 1.31 5.6M
2023-12-28 1.25 1.28 1.22 1.27 6.7M
2023-12-27 1.23 1.27 1.20 1.23 19.2M
2023-12-22 1.43 1.43 1.18 1.19 31.6M
2023-12-21 1.40 1.43 1.39 1.43 3.2M
2023-12-20 1.45 1.45 1.40 1.41 5.8M
2023-12-19 1.40 1.51 1.39 1.43 8.1M
2023-12-18 1.44 1.44 1.41 1.41 3.1M
2023-12-15 1.40 1.46 1.40 1.45 3.6M
2023-12-14 1.45 1.46 1.40 1.40 6.2M
2023-12-13 1.47 1.47 1.40 1.44 3.8M
2023-12-12 1.46 1.46 1.44 1.45 2.0M
2023-12-11 1.43 1.45 1.39 1.45 3.8M
2023-12-08 1.45 1.45 1.41 1.43 1.9M
2023-12-07 1.43 1.45 1.37 1.44 3.4M
2023-12-06 1.40 1.44 1.35 1.41 7.4M
2023-12-05 1.48 1.48 1.38 1.40 5.4M
2023-12-04 1.49 1.49 1.44 1.47 5.3M
2023-12-01 1.47 1.47 1.42 1.46 5.9M
2023-11-30 1.42 1.45 1.38 1.43 3.9M
2023-11-29 1.48 1.49 1.42 1.44 6.3M
2023-11-28 1.53 1.53 1.47 1.49 4.2M
2023-11-27 1.57 1.57 1.48 1.51 11.0M
2023-11-24 1.58 1.58 1.54 1.55 5.5M
2023-11-23 1.49 1.56 1.47 1.56 9.3M
2023-11-22 1.51 1.51 1.46 1.49 3.7M
2023-11-21 1.51 1.53 1.48 1.49 4.1M
2023-11-20 1.50 1.52 1.48 1.51 6.0M
2023-11-17 1.49 1.50 1.46 1.50 4.3M
2023-11-16 1.56 1.56 1.49 1.50 6.2M
2023-11-15 1.54 1.56 1.51 1.54 8.7M
2023-11-14 1.58 1.58 1.49 1.50 13.5M
2023-11-13 1.57 1.59 1.51 1.57 10.6M
2023-11-10 1.60 1.61 1.49 1.54 17.3M
2023-11-09 1.50 1.63 1.48 1.55 25.6M
2023-11-08 1.50 1.56 1.47 1.47 12.3M
2023-11-07 1.49 1.49 1.44 1.48 4.9M
2023-11-06 1.42 1.49 1.40 1.49 14.1M
2023-11-03 1.35 1.40 1.32 1.39 7.8M
2023-11-02 1.32 1.34 1.30 1.33 4.6M
2023-11-01 1.32 1.33 1.28 1.30 6.5M
2023-10-31 1.35 1.35 1.29 1.31 6.8M
2023-10-30 1.30 1.33 1.29 1.32 4.2M
2023-10-27 1.26 1.30 1.25 1.29 7.4M
2023-10-26 1.27 1.28 1.23 1.26 5.9M
2023-10-25 1.30 1.32 1.26 1.26 3.8M
2023-10-24 1.26 1.31 1.24 1.28 5.1M
2023-10-20 1.30 1.31 1.23 1.29 6.8M
2023-10-19 1.34 1.34 1.30 1.31 5.0M
2023-10-18 1.36 1.36 1.32 1.32 2.9M
2023-10-17 1.35 1.37 1.34 1.36 2.5M
2023-10-16 1.41 1.41 1.33 1.33 4.0M
2023-10-13 1.40 1.44 1.37 1.38 6.9M
2023-10-12 1.37 1.41 1.36 1.41 5.8M
2023-10-11 1.31 1.37 1.31 1.37 10.5M
2023-10-10 1.31 1.32 1.29 1.30 5.5M
2023-10-09 1.30 1.31 1.26 1.28 5.3M
2023-10-06 1.26 1.28 1.25 1.26 1.4M
2023-10-05 1.24 1.25 1.22 1.23 1.6M
2023-10-04 1.26 1.26 1.20 1.24 4.4M
2023-10-03 1.34 1.34 1.25 1.26 4.2M
2023-09-29 1.33 1.36 1.31 1.34 5.6M
2023-09-28 1.35 1.36 1.30 1.32 9.1M
2023-09-27 1.35 1.39 1.34 1.35 11.6M
2023-09-26 1.38 1.38 1.33 1.35 10.8M
2023-09-25 1.38 1.39 1.33 1.37 17.8M
2023-09-22 1.33 1.39 1.31 1.37 11.2M
2023-09-21 1.38 1.38 1.33 1.33 8.4M
2023-09-20 1.38 1.39 1.35 1.39 5.4M
2023-09-19 1.36 1.38 1.34 1.37 3.6M
2023-09-18 1.40 1.40 1.33 1.35 8.4M
2023-09-15 1.37 1.41 1.35 1.39 13.3M
2023-09-14 1.37 1.38 1.35 1.37 5.3M
2023-09-13 1.39 1.40 1.34 1.36 7.0M
2023-09-12 1.40 1.41 1.38 1.39 4.1M
2023-09-11 1.42 1.42 1.38 1.40 5.6M
2023-09-07 1.41 1.43 1.39 1.42 6.8M
2023-09-06 1.41 1.42 1.38 1.40 8.7M
2023-09-05 1.45 1.45 1.40 1.42 5.5M
2023-09-04 1.45 1.46 1.42 1.44 6.9M
2023-08-31 1.45 1.47 1.44 1.44 6.2M
2023-08-30 1.50 1.50 1.45 1.45 10.5M
2023-08-29 1.44 1.51 1.42 1.50 10.7M
2023-08-28 1.51 1.52 1.43 1.43 5.5M
2023-08-25 1.52 1.52 1.41 1.44 16.4M
2023-08-24 1.51 1.55 1.49 1.54 13.0M
2023-08-23 1.53 1.53 1.47 1.52 12.7M
2023-08-22 1.50 1.53 1.48 1.53 27.1M
2023-08-21 1.62 1.62 1.45 1.45 20.4M
2023-08-18 1.68 1.69 1.59 1.61 10.9M
2023-08-17 1.60 1.64 1.56 1.62 5.0M
2023-08-16 1.62 1.64 1.61 1.62 7.7M
2023-08-15 1.65 1.65 1.59 1.64 13.7M
2023-08-14 1.60 1.64 1.55 1.64 16.4M
2023-08-11 1.68 1.68 1.59 1.63 14.3M
2023-08-10 1.75 1.76 1.65 1.68 13.7M
2023-08-09 1.73 1.74 1.71 1.72 2.4M
2023-08-08 1.74 1.78 1.72 1.72 11.7M
2023-08-07 1.74 1.76 1.72 1.75 4.7M
2023-08-04 1.77 1.79 1.73 1.74 8.4M
2023-08-03 1.77 1.79 1.73 1.76 8.8M
2023-08-02 1.79 1.80 1.76 1.78 3.2M
2023-08-01 1.79 1.81 1.78 1.79 2.9M
2023-07-31 1.80 1.82 1.77 1.80 7.6M
2023-07-28 1.75 1.79 1.75 1.79 3.5M
2023-07-27 1.78 1.79 1.75 1.77 1.9M
2023-07-26 1.78 1.78 1.76 1.76 1.9M
2023-07-25 1.75 1.80 1.75 1.79 5.2M
2023-07-24 1.74 1.76 1.73 1.75 5.5M
2023-07-21 1.77 1.80 1.73 1.75 8.7M
2023-07-20 1.79 1.82 1.76 1.79 6.8M
2023-07-19 1.78 1.84 1.75 1.79 9.8M
2023-07-18 1.81 1.82 1.76 1.78 6.5M
2023-07-14 1.84 1.84 1.81 1.83 4.3M
2023-07-13 1.82 1.87 1.82 1.84 12.4M
2023-07-12 1.80 1.84 1.80 1.81 11.2M
2023-07-11 1.80 1.84 1.79 1.80 6.6M
2023-07-10 1.80 1.83 1.79 1.80 7.1M
2023-07-07 1.77 1.81 1.71 1.79 15.1M
2023-07-06 1.83 1.83 1.75 1.80 16.7M
2023-07-05 1.80 1.84 1.79 1.82 8.3M
2023-07-04 1.77 1.83 1.77 1.82 8.7M
2023-07-03 1.76 1.85 1.76 1.78 12.9M
2023-06-30 1.77 1.82 1.73 1.75 13.0M
2023-06-29 1.79 1.82 1.76 1.78 10.1M
2023-06-28 1.79 1.81 1.73 1.80 8.0M
2023-06-27 1.75 1.79 1.74 1.77 8.2M
2023-06-26 1.79 1.80 1.75 1.76 14.5M
2023-06-23 1.73 1.81 1.72 1.80 14.7M
2023-06-21 2.01 2.04 1.71 1.72 86.8M
2023-06-20 2.06 2.11 2.05 2.07 12.3M
2023-06-19 2.16 2.16 2.04 2.05 24.8M
2023-06-16 2.22 2.22 2.14 2.19 9.7M
2023-06-15 2.12 2.21 2.12 2.18 12.6M
2023-06-14 2.11 2.16 2.11 2.12 6.9M
2023-06-13 2.08 2.14 2.06 2.11 15.4M
2023-06-12 2.08 2.08 2.04 2.06 6.0M
2023-06-09 2.07 2.09 2.01 2.06 5.9M
2023-06-08 2.04 2.06 2.01 2.04 6.6M
2023-06-07 2.04 2.06 2.01 2.04 9.9M
2023-06-06 2.04 2.06 1.99 2.02 8.5M
2023-06-05 2.04 2.07 2.00 2.04 9.7M
2023-06-02 2.03 2.08 2.01 2.03 7.7M
2023-06-01 2.04 2.04 1.98 2.00 4.0M
2023-05-31 1.95 1.99 1.94 1.99 9.0M
2023-05-30 1.91 2.00 1.89 1.97 12.5M
2023-05-29 1.98 2.05 1.89 1.95 12.4M
2023-05-25 2.05 2.05 1.91 1.97 18.8M
2023-05-24 2.08 2.08 2.01 2.06 6.3M
2023-05-23 2.14 2.16 2.07 2.09 8.8M
2023-05-22 2.16 2.19 2.09 2.14 10.0M
2023-05-19 2.30 2.30 2.14 2.16 18.1M
2023-05-18 2.27 2.32 2.25 2.30 9.8M
2023-05-17 2.22 2.32 2.21 2.27 14.3M
2023-05-16 2.24 2.30 2.19 2.24 13.5M
2023-05-15 2.22 2.32 2.16 2.22 18.5M
2023-05-12 2.27 2.30 2.18 2.22 14.0M
2023-05-11 2.32 2.33 2.27 2.29 7.7M
2023-05-10 2.33 2.36 2.31 2.33 3.5M
2023-05-09 2.40 2.40 2.29 2.33 13.5M
2023-05-08 2.42 2.45 2.39 2.40 5.4M
2023-05-05 2.39 2.47 2.39 2.44 7.0M
2023-05-04 2.41 2.46 2.36 2.39 7.7M
2023-05-03 2.40 2.43 2.35 2.41 3.0M
2023-05-02 2.54 2.58 2.43 2.43 5.1M
2023-04-28 2.46 2.63 2.46 2.53 17.9M
2023-04-27 2.42 2.50 2.38 2.45 6.5M
2023-04-26 2.38 2.44 2.35 2.40 8.3M
2023-04-25 2.43 2.43 2.32 2.40 9.9M
2023-04-24 2.45 2.48 2.40 2.45 6.9M
2023-04-21 2.59 2.59 2.38 2.46 16.1M
2023-04-20 2.62 2.65 2.56 2.58 9.2M
2023-04-19 2.62 2.64 2.56 2.61 12.6M
2023-04-18 2.67 2.68 2.57 2.60 12.2M
2023-04-17 2.61 2.69 2.61 2.65 12.9M
2023-04-14 2.63 2.71 2.56 2.59 11.1M
2023-04-13 2.57 2.63 2.53 2.60 9.8M
2023-04-12 2.54 2.64 2.50 2.59 22.7M
2023-04-11 2.50 2.57 2.43 2.52 16.4M
2023-04-06 2.50 2.52 2.43 2.48 9.0M
2023-04-04 2.46 2.56 2.45 2.50 31.6M
2023-04-03 2.32 2.49 2.31 2.46 34.3M
2023-03-31 2.34 2.34 2.25 2.31 9.5M
2023-03-30 2.33 2.34 2.26 2.32 14.7M
2023-03-29 2.27 2.31 2.22 2.27 10.5M
2023-03-28 2.23 2.25 2.19 2.22 5.9M
2023-03-27 2.24 2.27 2.19 2.24 5.5M
2023-03-24 2.23 2.29 2.20 2.25 17.4M
2023-03-23 2.05 2.28 2.02 2.23 21.2M
2023-03-22 2.05 2.07 2.02 2.05 5.5M
2023-03-21 2.01 2.04 1.99 2.02 6.4M
2023-03-20 1.99 2.10 1.98 2.01 10.8M
2023-03-17 2.03 2.09 2.03 2.07 8.9M
2023-03-16 2.01 2.02 1.95 2.00 19.2M
2023-03-15 2.00 2.07 2.00 2.04 5.1M
2023-03-14 2.00 2.05 1.96 2.00 10.8M
2023-03-13 2.00 2.08 2.00 2.05 7.2M
2023-03-10 2.04 2.05 2.00 2.02 7.3M
2023-03-09 2.08 2.09 2.04 2.06 7.0M
2023-03-08 2.06 2.08 2.01 2.08 6.4M
2023-03-07 2.20 2.20 2.04 2.09 19.5M
2023-03-06 2.24 2.26 2.18 2.20 9.7M
2023-03-03 2.26 2.31 2.22 2.27 8.2M
2023-03-02 2.24 2.29 2.23 2.26 8.2M
2023-03-01 2.18 2.29 2.18 2.27 14.6M
2023-02-28 2.20 2.21 2.14 2.18 5.7M
2023-02-27 2.13 2.21 2.12 2.17 11.3M
2023-02-24 2.22 2.25 2.17 2.19 6.0M
2023-02-23 2.23 2.25 2.16 2.22 7.0M
2023-02-22 2.24 2.30 2.17 2.20 13.2M
2023-02-21 2.29 2.33 2.20 2.24 18.7M
2023-02-20 2.15 2.32 2.12 2.26 31.0M
2023-02-17 2.14 2.18 2.07 2.10 10.9M
2023-02-16 2.06 2.24 2.04 2.13 35.3M
2023-02-15 2.03 2.04 1.99 2.04 7.7M
2023-02-14 2.08 2.10 2.00 2.03 8.3M
2023-02-13 2.10 2.12 2.03 2.07 10.7M
2023-02-10 2.14 2.18 2.06 2.06 10.8M
2023-02-09 2.10 2.18 2.06 2.16 24.6M
2023-02-08 2.18 2.21 2.09 2.10 11.0M
2023-02-07 2.16 2.21 2.13 2.15 8.7M
2023-02-06 2.26 2.26 2.12 2.14 16.5M
2023-02-03 2.20 2.30 2.15 2.26 21.2M
2023-02-02 2.05 2.27 2.05 2.19 41.4M
2023-02-01 1.98 2.05 1.93 2.04 12.7M
2023-01-31 1.95 1.98 1.90 1.98 11.0M
2023-01-30 1.96 2.03 1.93 1.95 9.2M
2023-01-27 2.04 2.04 1.98 2.00 3.5M
2023-01-26 1.96 2.03 1.95 2.01 10.6M
2023-01-20 1.91 1.96 1.91 1.96 2.0M
2023-01-19 1.95 1.99 1.86 1.95 6.5M
2023-01-18 1.95 2.05 1.93 1.95 12.7M
2023-01-17 2.03 2.04 1.92 1.95 7.3M
2023-01-16 2.02 2.08 1.97 2.03 17.7M
2023-01-13 1.88 2.00 1.86 1.98 15.4M
2023-01-12 1.90 1.92 1.83 1.88 8.5M
2023-01-11 1.86 1.94 1.86 1.88 9.4M
2023-01-10 1.91 1.92 1.86 1.86 6.8M
2023-01-09 1.88 1.94 1.87 1.90 8.8M
2023-01-06 1.86 1.94 1.85 1.86 17.3M
2023-01-05 1.93 1.94 1.84 1.86 15.7M
2023-01-04 1.81 1.91 1.78 1.87 39.7M
2023-01-03 1.83 1.83 1.73 1.80 19.4M