China Graphite Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.410	0.430	0.410	0.410	0.410	250,000
2024-08-09	0.400	0.410	0.400	0.410	0.410	130,000
2024-08-08	0.400	0.400	0.400	0.400	0.400	30,000
2024-08-07	0.400	0.400	0.400	0.400	0.400	110,000
2024-08-06	0.395	0.415	0.395	0.400	0.400	410,000
2024-08-05	0.410	0.430	0.395	0.395	0.395	430,000
2024-08-02	0.400	0.410	0.400	0.405	0.405	230,000
2024-08-01	0.415	0.415	0.410	0.410	0.410	60,000
2024-07-31	0.410	0.420	0.410	0.415	0.415	450,000
2024-07-30	0.410	0.410	0.410	0.410	0.410	90,000
2024-07-29	0.420	0.420	0.415	0.415	0.415	50,000
2024-07-26	0.415	0.415	0.415	0.415	0.415	90,000
2024-07-25	0.420	0.420	0.405	0.415	0.415	230,000
2024-07-24	0.430	0.430	0.420	0.425	0.425	80,000
2024-07-23	0.435	0.435	0.435	0.435	0.435	140,000
2024-07-22	0.430	0.435	0.430	0.435	0.435	230,000
2024-07-19	0.435	0.435	0.430	0.430	0.430	80,000
2024-07-18	0.435	0.435	0.430	0.435	0.435	80,000
2024-07-17	0.440	0.440	0.440	0.440	0.440	130,000
2024-07-16	0.445	0.450	0.445	0.450	0.450	180,000
2024-07-15	0.445	0.445	0.440	0.445	0.445	70,000
2024-07-12	0.445	0.450	0.445	0.445	0.445	240,000
2024-07-11	0.445	0.470	0.445	0.445	0.445	310,000
2024-07-10	0.435	0.465	0.435	0.440	0.440	210,000
2024-07-09	0.445	0.450	0.440	0.440	0.440	130,000
2024-07-08	0.445	0.445	0.435	0.440	0.440	330,000
2024-07-05	0.460	0.460	0.450	0.455	0.455	130,000
2024-07-04	0.440	0.500	0.440	0.470	0.470	1,900,000
2024-07-03	0.450	0.455	0.445	0.445	0.445	230,000
2024-07-02	0.430	0.455	0.425	0.450	0.450	780,000
2024-06-28	0.460	0.460	0.450	0.450	0.450	370,000
2024-06-27	0.470	0.470	0.455	0.460	0.460	300,000
2024-06-26	0.460	0.460	0.460	0.460	0.460	80,000
2024-06-25	0.470	0.470	0.460	0.460	0.460	380,000
2024-06-24	0.460	0.465	0.460	0.465	0.465	420,000
2024-06-21	0.465	0.475	0.460	0.475	0.475	590,000
2024-06-20	0.480	0.480	0.470	0.475	0.475	630,000
2024-06-19	0.490	0.495	0.480	0.490	0.490	320,000
2024-06-18	0.495	0.520	0.495	0.500	0.500	1,270,000
2024-06-17	0.480	0.480	0.470	0.475	0.475	250,000
2024-06-14	0.490	0.490	0.480	0.480	0.480	30,000
2024-06-13	0.485	0.485	0.480	0.480	0.480	190,000
2024-06-12	0.470	0.485	0.455	0.485	0.485	620,000
2024-06-11	0.480	0.480	0.475	0.480	0.480	510,000
2024-06-07	0.485	0.495	0.485	0.490	0.490	120,000
2024-06-06	0.490	0.490	0.485	0.485	0.485	610,000
2024-06-05	0.490	0.495	0.485	0.490	0.490	480,000
2024-06-04	0.500	0.500	0.490	0.490	0.490	1,140,000
2024-06-03	0.500	0.510	0.500	0.500	0.500	610,000
2024-05-31	0.510	0.530	0.500	0.500	0.500	830,000
2024-05-30	0.510	0.510	0.500	0.510	0.510	1,300,000
2024-05-29	0.510	0.510	0.510	0.510	0.510	790,000
2024-05-28	0.520	0.520	0.500	0.510	0.510	600,000
2024-05-27	0.510	0.520	0.510	0.520	0.520	750,000
2024-05-24	0.500	0.520	0.500	0.520	0.520	1,050,000
2024-05-23	0.520	0.520	0.500	0.500	0.500	2,350,000
2024-05-22	0.520	0.550	0.520	0.530	0.530	2,360,000
2024-05-21	0.520	0.520	0.510	0.510	0.510	1,700,000
2024-05-20	0.490	0.550	0.490	0.540	0.540	3,120,000
2024-05-17	0.510	0.510	0.470	0.490	0.490	4,660,000

← NewerPage 10 of 18 · 1,050 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.0160 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.