China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.400	0.430	0.400	0.420	0.420	750,000
2024-02-14	0.400	0.410	0.390	0.400	0.400	530,000
2024-02-09	0.400	0.410	0.400	0.400	0.400	420,000
2024-02-08	0.410	0.410	0.405	0.410	0.410	260,000
2024-02-07	0.410	0.415	0.410	0.410	0.410	360,000
2024-02-06	0.400	0.415	0.400	0.410	0.410	430,000
2024-02-05	0.400	0.405	0.390	0.400	0.400	420,000
2024-02-02	0.400	0.420	0.400	0.405	0.405	1,010,000
2024-02-01	0.420	0.420	0.400	0.400	0.400	1,000,000
2024-01-31	0.450	0.450	0.415	0.420	0.420	1,930,000
2024-01-30	0.460	0.460	0.430	0.450	0.450	990,000
2024-01-29	0.470	0.485	0.465	0.480	0.480	650,000
2024-01-26	0.480	0.560	0.465	0.470	0.470	6,860,000
2024-01-25	0.390	0.475	0.390	0.475	0.475	2,080,000
2024-01-24	0.395	0.395	0.390	0.390	0.390	280,000
2024-01-23	0.405	0.410	0.380	0.390	0.390	580,000
2024-01-22	0.420	0.420	0.400	0.400	0.400	760,000
2024-01-19	0.430	0.430	0.430	0.430	0.430	110,000
2024-01-18	0.435	0.435	0.430	0.430	0.430	330,000
2024-01-17	0.455	0.460	0.430	0.440	0.440	720,000
2024-01-16	0.465	0.465	0.460	0.460	0.460	300,000
2024-01-15	0.465	0.465	0.460	0.465	0.465	350,000
2024-01-12	0.470	0.470	0.465	0.465	0.465	210,000
2024-01-11	0.460	0.480	0.460	0.475	0.475	500,000
2024-01-10	0.465	0.465	0.460	0.460	0.460	510,000
2024-01-09	0.470	0.475	0.470	0.470	0.470	300,000
2024-01-08	0.475	0.475	0.465	0.470	0.470	500,000
2024-01-05	0.475	0.480	0.470	0.475	0.475	1,060,000
2024-01-04	0.480	0.480	0.475	0.480	0.480	330,000
2024-01-03	0.490	0.490	0.480	0.480	0.480	565,000
2024-01-02	0.495	0.495	0.490	0.495	0.495	320,000
2023-12-29	0.495	0.510	0.490	0.500	0.500	440,000
2023-12-28	0.480	0.490	0.480	0.490	0.490	170,000
2023-12-27	0.480	0.485	0.475	0.485	0.485	800,000
2023-12-22	0.500	0.500	0.480	0.480	0.480	1,820,000
2023-12-21	0.495	0.510	0.495	0.500	0.500	390,000
2023-12-20	0.500	0.510	0.495	0.500	0.500	1,070,000
2023-12-19	0.510	0.510	0.495	0.495	0.495	1,370,000
2023-12-18	0.510	0.510	0.500	0.510	0.510	880,000
2023-12-15	0.530	0.530	0.485	0.510	0.510	3,480,000
2023-12-14	0.520	0.530	0.510	0.530	0.530	900,000
2023-12-13	0.530	0.530	0.520	0.520	0.520	290,000
2023-12-12	0.500	0.560	0.500	0.540	0.540	2,240,000
2023-12-11	0.530	0.530	0.510	0.510	0.510	1,320,000
2023-12-08	0.530	0.540	0.530	0.540	0.540	1,180,000
2023-12-07	0.540	0.540	0.520	0.540	0.540	1,850,000
2023-12-06	0.550	0.570	0.540	0.550	0.550	1,160,000
2023-12-05	0.540	0.580	0.540	0.550	0.550	1,500,000
2023-12-04	0.540	0.550	0.540	0.540	0.540	420,000
2023-12-01	0.550	0.550	0.540	0.550	0.550	380,000
2023-11-30	0.550	0.550	0.530	0.550	0.550	820,000
2023-11-29	0.560	0.560	0.540	0.550	0.550	1,360,000
2023-11-28	0.570	0.570	0.550	0.560	0.560	530,000
2023-11-27	0.580	0.580	0.560	0.570	0.570	820,000
2023-11-24	0.580	0.580	0.570	0.570	0.570	1,230,000
2023-11-23	0.580	0.610	0.570	0.590	0.590	1,670,000
2023-11-22	0.590	0.590	0.550	0.580	0.580	2,070,000
2023-11-21	0.600	0.600	0.590	0.600	0.600	630,000
2023-11-20	0.600	0.600	0.590	0.600	0.600	530,000
2023-11-17	0.600	0.620	0.590	0.600	0.600	970,000

← NewerPage 12 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.