China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.610	0.610	0.590	0.590	0.590	690,000
2023-11-15	0.570	0.630	0.570	0.610	0.610	2,760,000
2023-11-14	0.580	0.580	0.550	0.560	0.560	1,570,000
2023-11-13	0.580	0.600	0.580	0.580	0.580	190,000
2023-11-10	0.610	0.610	0.570	0.590	0.590	1,130,000
2023-11-09	0.620	0.620	0.600	0.610	0.610	390,900
2023-11-08	0.600	0.620	0.600	0.620	0.620	1,010,000
2023-11-07	0.610	0.620	0.600	0.600	0.600	830,000
2023-11-06	0.620	0.630	0.600	0.620	0.620	2,960,000
2023-11-03	0.630	0.640	0.620	0.630	0.630	1,720,000
2023-11-02	0.640	0.640	0.610	0.630	0.630	1,780,000
2023-11-01	0.660	0.660	0.630	0.640	0.640	940,000
2023-10-31	0.660	0.670	0.640	0.660	0.660	1,030,000
2023-10-30	0.660	0.710	0.650	0.670	0.670	1,390,000
2023-10-27	0.670	0.690	0.650	0.670	0.670	1,860,000
2023-10-26	0.650	0.730	0.630	0.670	0.670	5,150,000
2023-10-25	0.770	0.790	0.640	0.650	0.650	9,250,000
2023-10-24	0.690	0.780	0.690	0.750	0.750	16,630,000
2023-10-20	0.560	0.660	0.550	0.630	0.630	11,440,000
2023-10-19	0.560	0.580	0.540	0.560	0.560	860,000
2023-10-18	0.510	0.590	0.510	0.580	0.580	5,310,000
2023-10-17	0.510	0.520	0.500	0.520	0.520	480,000
2023-10-16	0.510	0.540	0.500	0.510	0.510	1,660,000
2023-10-13	0.520	0.520	0.510	0.520	0.520	320,000
2023-10-12	0.500	0.580	0.500	0.540	0.540	2,415,000
2023-10-11	0.510	0.510	0.500	0.510	0.510	860,000
2023-10-10	0.520	0.530	0.510	0.510	0.510	630,000
2023-10-09	0.540	0.550	0.530	0.530	0.530	540,000
2023-10-06	0.520	0.540	0.520	0.540	0.540	440,000
2023-10-05	0.520	0.520	0.510	0.520	0.520	360,000
2023-10-04	0.510	0.520	0.510	0.520	0.520	430,000
2023-10-03	0.540	0.540	0.510	0.520	0.520	1,292,000
2023-09-29	0.540	0.570	0.540	0.540	0.540	1,222,000
2023-09-28	0.530	0.560	0.520	0.540	0.540	940,000
2023-09-27	0.560	0.560	0.530	0.530	0.530	1,500,000
2023-09-26	0.540	0.560	0.530	0.550	0.550	1,800,000
2023-09-25	0.600	0.660	0.540	0.540	0.540	10,090,000
2023-09-22	0.560	0.620	0.550	0.590	0.590	3,200,000
2023-09-21	0.640	0.660	0.560	0.560	0.560	8,110,000
2023-09-20	0.485	0.680	0.460	0.660	0.660	23,525,256
2023-09-19	0.600	0.600	0.490	0.490	0.490	15,800,000
2023-09-18	0.770	0.770	0.600	0.600	0.600	18,160,000
2023-09-15	0.810	0.810	0.770	0.790	0.790	16,960,000
2023-09-14	0.810	0.820	0.790	0.810	0.810	24,760,000
2023-09-13	0.810	0.830	0.800	0.800	0.800	10,170,000
2023-09-12	0.820	0.860	0.810	0.810	0.810	22,580,000
2023-09-11	0.820	0.850	0.820	0.840	0.840	26,730,000
2023-09-07	0.830	0.850	0.790	0.820	0.820	30,500,000
2023-09-06	0.810	0.830	0.810	0.830	0.830	4,460,000
2023-09-05	0.840	0.890	0.810	0.810	0.810	12,230,000
2023-09-04	0.820	0.860	0.820	0.840	0.840	8,660,000
2023-08-31	0.820	0.830	0.810	0.820	0.820	7,850,000
2023-08-30	0.830	0.830	0.810	0.820	0.820	2,360,000
2023-08-29	0.810	0.830	0.810	0.830	0.830	5,250,000
2023-08-28	0.810	0.820	0.790	0.820	0.820	15,650,000
2023-08-25	0.830	0.860	0.800	0.820	0.820	16,580,000
2023-08-24	0.800	0.830	0.800	0.830	0.830	6,520,000
2023-08-23	0.810	0.820	0.790	0.790	0.790	18,990,000
2023-08-22	0.820	0.850	0.800	0.820	0.820	16,440,000
2023-08-21	0.810	0.830	0.780	0.820	0.820	9,430,000

← NewerPage 13 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.