Cmge Technology Group Ltd (0302)

0302
🏛️ 홍콩 →
0.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.64 1.82 1.63 1.80 57.5M
2022-12-29 1.73 1.82 1.60 1.62 47.9M
2022-12-28 1.61 1.69 1.59 1.68 15.7M
2022-12-23 1.51 1.58 1.51 1.57 5.5M
2022-12-22 1.55 1.56 1.53 1.53 4.8M
2022-12-21 1.54 1.55 1.51 1.51 4.4M
2022-12-20 1.59 1.59 1.50 1.54 8.1M
2022-12-19 1.62 1.63 1.56 1.57 9.1M
2022-12-16 1.57 1.63 1.55 1.60 10.1M
2022-12-15 1.63 1.63 1.56 1.58 9.0M
2022-12-14 1.62 1.64 1.58 1.61 6.7M
2022-12-13 1.62 1.64 1.56 1.60 10.4M
2022-12-12 1.64 1.66 1.58 1.61 10.6M
2022-12-09 1.68 1.70 1.64 1.66 23.6M
2022-12-08 1.61 1.66 1.61 1.65 15.3M
2022-12-07 1.61 1.70 1.57 1.59 27.4M
2022-12-06 1.65 1.68 1.60 1.61 15.7M
2022-12-05 1.63 1.68 1.60 1.66 16.8M
2022-12-02 1.57 1.61 1.54 1.58 12.9M
2022-12-01 1.58 1.60 1.50 1.55 36.4M
2022-11-30 1.54 1.54 1.48 1.53 17.5M
2022-11-29 1.47 1.54 1.43 1.52 15.2M
2022-11-28 1.47 1.47 1.39 1.47 13.2M
2022-11-25 1.52 1.54 1.48 1.51 10.5M
2022-11-24 1.51 1.56 1.51 1.53 8.9M
2022-11-23 1.53 1.56 1.48 1.51 11.9M
2022-11-22 1.60 1.60 1.51 1.54 13.2M
2022-11-21 1.68 1.68 1.57 1.60 19.0M
2022-11-18 1.73 1.77 1.62 1.66 53.4M
2022-11-17 1.80 1.96 1.57 1.66 106.1M
2022-11-16 1.68 1.78 1.49 1.76 41.5M
2022-11-15 1.44 1.61 1.43 1.60 17.3M
2022-11-14 1.42 1.47 1.38 1.44 15.7M
2022-11-11 1.40 1.43 1.37 1.39 16.4M
2022-11-10 1.36 1.38 1.31 1.33 3.1M
2022-11-09 1.38 1.44 1.34 1.38 6.1M
2022-11-08 1.42 1.44 1.36 1.41 4.5M
2022-11-07 1.34 1.43 1.34 1.40 8.2M
2022-11-04 1.33 1.41 1.33 1.34 12.8M
2022-11-03 1.27 1.32 1.27 1.32 4.7M
2022-11-02 1.27 1.32 1.27 1.32 3.5M
2022-11-01 1.23 1.30 1.23 1.28 6.7M
2022-10-31 1.18 1.23 1.14 1.23 14.6M
2022-10-28 1.25 1.25 1.17 1.20 4.9M
2022-10-27 1.24 1.30 1.24 1.25 5.0M
2022-10-26 1.18 1.26 1.18 1.24 10.0M
2022-10-25 1.15 1.19 1.10 1.19 14.3M
2022-10-24 1.30 1.30 1.15 1.15 10.4M
2022-10-21 1.27 1.29 1.26 1.28 5.9M
2022-10-20 1.28 1.29 1.24 1.26 12.9M
2022-10-19 1.33 1.35 1.28 1.31 9.7M
2022-10-18 1.31 1.36 1.27 1.35 15.8M
2022-10-17 1.28 1.34 1.28 1.29 7.0M
2022-10-14 1.30 1.37 1.27 1.31 27.6M
2022-10-13 1.39 1.39 1.27 1.27 47.0M
2022-10-12 1.39 1.40 1.31 1.37 27.9M
2022-10-11 1.43 1.44 1.37 1.41 8.1M
2022-10-10 1.42 1.46 1.36 1.46 5.9M
2022-10-07 1.52 1.52 1.44 1.45 1.8M
2022-10-06 1.47 1.51 1.47 1.50 2.0M
2022-10-05 1.47 1.50 1.44 1.47 2.8M
2022-10-03 1.45 1.51 1.41 1.43 1.9M
2022-09-30 1.46 1.51 1.30 1.47 26.7M
2022-09-29 1.57 1.58 1.41 1.46 18.4M
2022-09-28 1.61 1.61 1.54 1.57 6.8M
2022-09-27 1.58 1.65 1.58 1.63 3.6M
2022-09-26 1.61 1.64 1.57 1.61 3.3M
2022-09-23 1.64 1.66 1.61 1.61 2.6M
2022-09-22 1.65 1.68 1.61 1.66 4.1M
2022-09-21 1.69 1.69 1.65 1.68 3.0M
2022-09-20 1.68 1.72 1.67 1.69 3.2M
2022-09-19 1.73 1.77 1.65 1.67 5.3M
2022-09-16 1.81 1.83 1.73 1.74 10.5M
2022-09-15 1.90 1.91 1.81 1.84 8.1M
2022-09-14 1.89 2.06 1.87 1.89 11.9M
2022-09-13 1.88 1.91 1.87 1.89 1.8M
2022-09-09 1.87 1.90 1.85 1.89 1.7M
2022-09-08 1.87 1.89 1.83 1.87 4.4M
2022-09-07 1.86 1.92 1.85 1.89 4.8M
2022-09-06 1.91 1.91 1.86 1.90 5.2M
2022-09-05 1.91 1.93 1.87 1.93 4.9M
2022-09-02 1.95 1.95 1.91 1.94 2.9M
2022-09-01 1.94 1.97 1.92 1.95 4.0M
2022-08-31 1.91 1.98 1.90 1.95 3.6M
2022-08-30 1.94 1.95 1.89 1.93 3.0M
2022-08-29 1.89 1.95 1.88 1.94 1.8M
2022-08-26 1.92 2.00 1.90 1.95 9.0M
2022-08-25 1.84 1.92 1.84 1.89 2.3M
2022-08-24 1.91 1.91 1.84 1.87 6.3M
2022-08-23 1.93 1.93 1.90 1.93 2.8M
2022-08-22 1.96 1.96 1.91 1.93 3.1M
2022-08-19 1.97 1.99 1.94 1.96 3.6M
2022-08-18 2.02 2.02 1.90 1.97 17.9M
2022-08-17 2.12 2.12 2.02 2.06 6.0M
2022-08-16 2.13 2.15 2.08 2.12 6.2M
2022-08-15 2.11 2.18 2.06 2.15 2.9M
2022-08-12 2.15 2.19 2.14 2.17 2.8M
2022-08-11 2.14 2.19 2.13 2.19 5.4M
2022-08-10 2.13 2.16 2.08 2.13 4.0M
2022-08-09 2.15 2.18 2.11 2.16 4.1M
2022-08-08 2.11 2.16 2.10 2.15 2.8M
2022-08-05 2.09 2.11 2.05 2.11 2.7M
2022-08-04 2.04 2.06 2.03 2.05 2.6M
2022-08-03 2.04 2.04 2.00 2.03 3.5M
2022-08-02 2.09 2.09 1.94 2.01 10.7M
2022-08-01 2.11 2.11 2.03 2.07 7.8M
2022-07-29 2.17 2.18 2.13 2.14 5.7M
2022-07-28 2.17 2.24 2.16 2.17 8.3M
2022-07-27 2.13 2.17 2.12 2.17 7.6M
2022-07-26 2.14 2.16 2.09 2.16 5.3M
2022-07-25 2.17 2.17 2.10 2.14 3.0M
2022-07-22 2.23 2.25 2.16 2.18 4.9M
2022-07-21 2.21 2.28 2.17 2.17 8.9M
2022-07-20 2.10 2.22 2.10 2.18 28.4M
2022-07-19 2.08 2.10 2.07 2.09 1.6M
2022-07-18 2.10 2.10 2.02 2.10 4.7M
2022-07-15 2.11 2.14 2.05 2.07 4.0M
2022-07-14 2.15 2.19 2.12 2.13 8.6M
2022-07-13 2.12 2.21 2.11 2.17 9.3M
2022-07-12 2.13 2.15 2.09 2.09 6.0M
2022-07-11 2.22 2.22 2.10 2.17 12.6M
2022-07-08 2.26 2.27 2.20 2.24 3.2M
2022-07-07 2.21 2.25 2.17 2.22 4.0M
2022-07-06 2.24 2.27 2.16 2.24 5.0M
2022-07-05 2.28 2.32 2.23 2.24 4.0M
2022-07-04 2.36 2.36 2.26 2.29 4.4M
2022-06-30 2.37 2.39 2.27 2.31 7.7M
2022-06-29 2.40 2.44 2.34 2.37 5.0M
2022-06-28 2.40 2.43 2.36 2.40 28.4M
2022-06-27 2.32 2.46 2.32 2.41 14.7M
2022-06-24 2.29 2.38 2.29 2.32 7.4M
2022-06-23 2.32 2.32 2.25 2.29 8.1M
2022-06-22 2.38 2.39 2.29 2.32 6.1M
2022-06-21 2.32 2.45 2.31 2.38 10.9M
2022-06-20 2.36 2.36 2.25 2.35 8.8M
2022-06-17 2.37 2.41 2.32 2.36 6.7M
2022-06-16 2.46 2.46 2.34 2.37 15.7M
2022-06-15 2.47 2.55 2.41 2.41 13.1M
2022-06-14 2.34 2.53 2.33 2.47 19.0M
2022-06-13 2.59 2.59 2.32 2.40 31.8M
2022-06-10 2.18 2.75 2.18 2.63 52.4M
2022-06-09 2.22 2.35 2.22 2.25 25.0M
2022-06-08 2.17 2.28 2.16 2.22 23.0M
2022-06-07 2.08 2.11 2.05 2.09 3.5M
2022-06-06 2.04 2.08 2.02 2.08 2.2M
2022-06-02 2.06 2.07 2.01 2.05 2.3M
2022-06-01 2.06 2.08 2.04 2.08 2.9M
2022-05-31 2.03 2.08 2.01 2.06 10.2M
2022-05-30 2.04 2.04 2.00 2.02 2.2M
2022-05-27 2.02 2.05 1.99 2.01 1.9M
2022-05-26 2.05 2.05 1.98 2.01 2.7M
2022-05-25 2.04 2.06 2.02 2.03 3.4M
2022-05-24 2.06 2.09 2.02 2.04 10.9M
2022-05-23 2.04 2.09 2.02 2.06 6.0M
2022-05-20 1.99 2.09 1.98 2.04 10.1M
2022-05-19 1.98 1.99 1.92 1.96 5.6M
2022-05-18 2.02 2.02 1.98 2.00 2.1M
2022-05-17 1.98 2.04 1.97 2.02 14.7M
2022-05-16 1.98 2.00 1.94 1.94 4.5M
2022-05-13 1.90 1.97 1.90 1.95 4.2M
2022-05-12 1.94 1.97 1.88 1.91 4.8M
2022-05-11 1.96 2.03 1.94 1.98 2.7M
2022-05-10 1.94 1.97 1.88 1.97 4.8M
2022-05-06 2.01 2.07 1.97 2.00 4.9M
2022-05-05 2.10 2.14 2.06 2.07 2.6M
2022-05-04 2.11 2.12 2.07 2.09 1.3M
2022-05-03 2.09 2.16 2.04 2.11 3.6M
2022-04-29 2.02 2.12 1.97 2.09 5.5M
2022-04-28 2.01 2.05 2.00 2.03 1.5M
2022-04-27 2.00 2.05 1.96 2.01 4.9M
2022-04-26 2.00 2.09 2.00 2.02 5.0M
2022-04-25 2.04 2.06 1.97 2.00 7.1M
2022-04-22 2.17 2.17 2.09 2.13 10.2M
2022-04-21 2.16 2.19 2.10 2.15 4.1M
2022-04-20 2.25 2.25 2.16 2.21 6.5M
2022-04-19 2.22 2.28 2.20 2.24 3.3M
2022-04-14 2.33 2.33 2.27 2.28 6.9M
2022-04-13 2.30 2.30 2.23 2.28 8.6M
2022-04-12 2.30 2.41 2.22 2.30 32.5M
2022-04-11 2.20 2.22 2.09 2.14 8.4M
2022-04-08 2.20 2.23 2.16 2.22 3.6M
2022-04-07 2.36 2.36 2.20 2.20 7.4M
2022-04-06 2.40 2.40 2.31 2.32 5.4M
2022-04-04 2.32 2.44 2.32 2.40 5.5M
2022-04-01 2.24 2.35 2.22 2.31 5.7M
2022-03-31 2.29 2.32 2.25 2.28 3.5M
2022-03-30 2.32 2.33 2.27 2.29 7.9M
2022-03-29 2.29 2.33 2.28 2.31 3.1M
2022-03-28 2.34 2.34 2.26 2.27 8.5M
2022-03-25 2.47 2.47 2.31 2.34 8.5M
2022-03-24 2.38 2.55 2.33 2.50 22.2M
2022-03-23 2.30 2.44 2.29 2.37 12.2M
2022-03-22 2.20 2.29 2.15 2.28 22.1M
2022-03-21 2.42 2.46 2.34 2.38 5.9M
2022-03-18 2.40 2.40 2.28 2.37 7.4M
2022-03-17 2.26 2.46 2.25 2.37 30.0M
2022-03-16 2.10 2.16 1.96 2.13 48.3M
2022-03-15 2.18 2.24 1.99 1.99 22.9M
2022-03-14 2.39 2.39 2.18 2.22 17.9M
2022-03-11 2.43 2.48 2.30 2.43 27.3M
2022-03-10 2.56 2.58 2.46 2.48 8.3M
2022-03-09 2.50 2.54 2.38 2.47 11.3M
2022-03-08 2.58 2.66 2.45 2.50 11.8M
2022-03-07 2.72 2.72 2.59 2.61 8.9M
2022-03-04 2.78 2.80 2.73 2.76 3.9M
2022-03-03 2.78 2.84 2.77 2.81 4.3M
2022-03-02 2.80 2.82 2.75 2.77 6.8M
2022-03-01 2.77 2.87 2.73 2.85 6.8M
2022-02-28 2.81 2.81 2.72 2.76 7.4M
2022-02-25 2.82 2.85 2.79 2.83 4.9M
2022-02-24 2.88 2.91 2.74 2.79 15.8M
2022-02-23 2.82 2.92 2.82 2.90 9.6M
2022-02-22 2.95 2.95 2.72 2.84 27.5M
2022-02-21 3.05 3.06 2.94 2.97 8.9M
2022-02-18 3.05 3.08 3.02 3.05 4.9M
2022-02-17 3.10 3.11 3.05 3.07 3.6M
2022-02-16 3.06 3.12 3.06 3.09 1.4M
2022-02-15 3.09 3.14 3.08 3.10 4.3M
2022-02-14 3.04 3.11 3.00 3.07 6.4M
2022-02-11 3.06 3.06 2.99 3.04 6.9M
2022-02-10 3.10 3.11 3.01 3.06 3.9M
2022-02-09 3.07 3.11 3.07 3.09 2.9M
2022-02-08 3.11 3.12 3.04 3.08 1.8M
2022-02-07 3.08 3.13 3.08 3.09 3.2M
2022-02-04 3.00 3.11 2.98 3.08 5.6M
2022-01-31 3.02 3.02 2.98 3.02 1.3M
2022-01-28 3.03 3.03 2.92 3.02 8.5M
2022-01-27 3.03 3.05 2.95 3.03 8.0M
2022-01-26 3.06 3.10 3.04 3.07 6.2M
2022-01-25 3.16 3.16 3.01 3.06 13.8M
2022-01-24 3.22 3.22 3.14 3.16 4.5M
2022-01-21 3.30 3.30 3.19 3.22 7.2M
2022-01-20 3.24 3.31 3.24 3.30 8.2M
2022-01-19 3.20 3.31 3.18 3.23 17.2M
2022-01-18 3.11 3.20 3.11 3.13 4.9M
2022-01-17 3.17 3.17 3.08 3.10 6.9M
2022-01-14 3.22 3.22 3.12 3.14 5.9M
2022-01-13 3.19 3.40 3.16 3.22 21.9M
2022-01-12 3.10 3.18 3.10 3.14 7.7M
2022-01-11 3.12 3.14 3.08 3.09 4.3M
2022-01-10 3.10 3.13 3.04 3.09 4.6M
2022-01-07 3.07 3.11 3.03 3.08 7.0M
2022-01-06 3.01 3.07 2.92 3.01 11.7M
2022-01-05 3.09 3.10 2.99 3.01 8.2M
2022-01-04 3.07 3.14 3.06 3.09 4.3M
2022-01-03 3.10 3.11 3.02 3.09 3.8M