China Graphite Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.530 | 0.540 | 0.510 | 0.510 | 0.510 | 2,230,000 |
| 2024-05-14 | 0.550 | 0.560 | 0.530 | 0.530 | 0.530 | 1,260,000 |
| 2024-05-13 | 0.560 | 0.560 | 0.510 | 0.540 | 0.540 | 3,110,000 |
| 2024-05-10 | 0.590 | 0.600 | 0.550 | 0.560 | 0.560 | 2,850,000 |
| 2024-05-09 | 0.540 | 0.600 | 0.510 | 0.590 | 0.590 | 6,730,000 |
| 2024-05-08 | 0.580 | 0.590 | 0.530 | 0.540 | 0.540 | 5,850,000 |
| 2024-05-07 | 0.640 | 0.700 | 0.590 | 0.600 | 0.600 | 15,880,000 |
| 2024-05-06 | 0.540 | 0.720 | 0.540 | 0.620 | 0.620 | 47,794,000 |
| 2024-05-03 | 0.430 | 0.500 | 0.430 | 0.470 | 0.470 | 8,250,000 |
| 2024-05-02 | 0.415 | 0.430 | 0.415 | 0.425 | 0.425 | 190,000 |
| 2024-04-30 | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | 510,000 |
| 2024-04-29 | 0.395 | 0.430 | 0.390 | 0.425 | 0.425 | 4,280,000 |
| 2024-04-26 | 0.395 | 0.420 | 0.390 | 0.400 | 0.400 | 940,000 |
| 2024-04-25 | 0.395 | 0.410 | 0.395 | 0.400 | 0.400 | 450,000 |
| 2024-04-24 | 0.380 | 0.400 | 0.380 | 0.400 | 0.400 | 640,000 |
| 2024-04-23 | 0.395 | 0.400 | 0.390 | 0.400 | 0.400 | 240,000 |
| 2024-04-22 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 240,000 |
| 2024-04-19 | 0.400 | 0.400 | 0.395 | 0.395 | 0.395 | 170,000 |
| 2024-04-18 | 0.400 | 0.410 | 0.400 | 0.400 | 0.400 | 310,000 |
| 2024-04-17 | 0.400 | 0.400 | 0.395 | 0.395 | 0.395 | 220,000 |
| 2024-04-16 | 0.400 | 0.410 | 0.400 | 0.400 | 0.400 | 420,000 |
| 2024-04-15 | 0.405 | 0.415 | 0.400 | 0.405 | 0.405 | 300,000 |
| 2024-04-12 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 780,000 |
| 2024-04-11 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 690,000 |
| 2024-04-10 | 0.435 | 0.435 | 0.415 | 0.430 | 0.430 | 850,000 |
| 2024-04-09 | 0.420 | 0.435 | 0.410 | 0.435 | 0.435 | 1,360,000 |
| 2024-04-08 | 0.420 | 0.425 | 0.415 | 0.420 | 0.420 | 490,000 |
| 2024-04-05 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 50,000 |
| 2024-04-03 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 50,000 |
| 2024-04-02 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 510,000 |
| 2024-03-28 | 0.425 | 0.440 | 0.415 | 0.415 | 0.415 | 980,000 |
| 2024-03-27 | 0.420 | 0.420 | 0.415 | 0.420 | 0.420 | 180,000 |
| 2024-03-26 | 0.420 | 0.435 | 0.415 | 0.420 | 0.420 | 790,000 |
| 2024-03-25 | 0.415 | 0.430 | 0.415 | 0.430 | 0.430 | 180,000 |
| 2024-03-22 | 0.430 | 0.430 | 0.415 | 0.415 | 0.415 | 370,000 |
| 2024-03-21 | 0.430 | 0.440 | 0.425 | 0.430 | 0.430 | 420,000 |
| 2024-03-20 | 0.450 | 0.460 | 0.420 | 0.425 | 0.425 | 680,000 |
| 2024-03-19 | 0.445 | 0.460 | 0.430 | 0.450 | 0.450 | 660,000 |
| 2024-03-18 | 0.470 | 0.475 | 0.445 | 0.450 | 0.450 | 560,000 |
| 2024-03-15 | 0.435 | 0.470 | 0.435 | 0.465 | 0.465 | 1,080,000 |
| 2024-03-14 | 0.420 | 0.450 | 0.420 | 0.435 | 0.435 | 1,210,000 |
| 2024-03-13 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 670,000 |
| 2024-03-12 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 860,000 |
| 2024-03-11 | 0.420 | 0.420 | 0.400 | 0.415 | 0.415 | 920,000 |
| 2024-03-08 | 0.415 | 0.425 | 0.415 | 0.420 | 0.420 | 560,000 |
| 2024-03-07 | 0.420 | 0.420 | 0.405 | 0.415 | 0.415 | 370,000 |
| 2024-03-06 | 0.430 | 0.430 | 0.420 | 0.425 | 0.425 | 290,000 |
| 2024-03-05 | 0.440 | 0.440 | 0.420 | 0.420 | 0.420 | 320,000 |
| 2024-03-04 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 640,000 |
| 2024-03-01 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 390,000 |
| 2024-02-29 | 0.420 | 0.425 | 0.420 | 0.420 | 0.420 | 240,000 |
| 2024-02-28 | 0.430 | 0.430 | 0.415 | 0.420 | 0.420 | 700,000 |
| 2024-02-27 | 0.435 | 0.440 | 0.420 | 0.440 | 0.440 | 590,000 |
| 2024-02-26 | 0.430 | 0.445 | 0.420 | 0.435 | 0.435 | 520,000 |
| 2024-02-23 | 0.450 | 0.450 | 0.430 | 0.435 | 0.435 | 1,210,000 |
| 2024-02-22 | 0.455 | 0.455 | 0.445 | 0.450 | 0.450 | 520,000 |
| 2024-02-21 | 0.450 | 0.470 | 0.445 | 0.460 | 0.460 | 1,020,000 |
| 2024-02-20 | 0.475 | 0.475 | 0.440 | 0.440 | 0.440 | 630,000 |
| 2024-02-19 | 0.455 | 0.465 | 0.450 | 0.450 | 0.450 | 850,000 |
| 2024-02-16 | 0.425 | 0.470 | 0.425 | 0.450 | 0.450 | 3,130,000 |
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.