China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.810	0.830	0.800	0.820	0.820	5,530,000
2023-08-17	0.810	0.850	0.800	0.810	0.810	17,900,000
2023-08-16	0.820	0.840	0.800	0.810	0.810	8,480,000
2023-08-15	0.850	0.850	0.800	0.810	0.810	5,760,000
2023-08-14	0.840	0.850	0.820	0.850	0.850	5,060,000
2023-08-11	0.830	0.850	0.780	0.840	0.840	14,180,000
2023-08-10	0.840	0.860	0.820	0.840	0.840	5,460,000
2023-08-09	0.840	0.860	0.830	0.830	0.830	4,540,000
2023-08-08	0.830	0.840	0.810	0.840	0.840	10,830,000
2023-08-07	0.890	0.910	0.840	0.840	0.840	16,610,000
2023-08-04	0.880	0.900	0.870	0.890	0.890	11,060,000
2023-08-03	0.880	0.880	0.850	0.880	0.880	5,370,000
2023-08-02	0.900	0.900	0.860	0.880	0.880	4,990,000
2023-08-01	0.850	0.940	0.850	0.890	0.890	28,850,000
2023-07-31	0.870	0.880	0.840	0.850	0.850	14,320,000
2023-07-28	0.880	0.880	0.830	0.870	0.870	12,195,000
2023-07-27	0.860	0.900	0.840	0.880	0.880	21,150,000
2023-07-26	0.880	0.880	0.850	0.860	0.860	1,430,000
2023-07-25	0.880	0.910	0.860	0.880	0.880	7,650,000
2023-07-24	0.900	0.930	0.860	0.880	0.880	4,980,000
2023-07-21	0.900	0.920	0.880	0.900	0.900	2,500,000
2023-07-20	0.910	0.930	0.880	0.900	0.900	3,660,000
2023-07-19	0.930	0.940	0.890	0.930	0.930	5,790,000
2023-07-18	0.870	0.940	0.850	0.930	0.930	6,830,000
2023-07-14	0.880	0.920	0.840	0.870	0.870	7,250,000
2023-07-13	0.900	0.920	0.870	0.880	0.880	4,680,000
2023-07-12	0.920	0.950	0.900	0.900	0.900	4,250,000
2023-07-11	0.950	0.960	0.920	0.920	0.920	3,240,000
2023-07-10	0.950	0.970	0.880	0.950	0.950	5,770,000
2023-07-07	1.280	1.280	0.930	0.950	0.950	40,690,000
2023-07-06	1.330	1.420	1.230	1.290	1.290	33,940,000
2023-07-05	1.200	1.360	1.100	1.330	1.330	16,490,000
2023-07-04	1.290	1.330	1.200	1.210	1.210	8,250,000
2023-07-03	1.320	1.350	1.280	1.300	1.300	5,600,000
2023-06-30	1.340	1.390	1.300	1.320	1.320	4,680,000
2023-06-29	1.350	1.370	1.330	1.340	1.340	4,250,000
2023-06-28	1.370	1.420	1.330	1.370	1.370	8,580,000
2023-06-27	1.450	1.460	1.370	1.370	1.370	13,020,000
2023-06-26	1.470	1.490	1.340	1.450	1.450	28,420,000
2023-06-23	1.720	1.730	1.330	1.480	1.480	27,970,000
2023-06-21	1.730	1.740	1.710	1.720	1.720	6,690,000
2023-06-20	1.730	1.750	1.710	1.730	1.730	5,720,000
2023-06-19	1.740	1.770	1.700	1.730	1.730	8,180,000
2023-06-16	1.700	1.780	1.700	1.740	1.740	8,430,000
2023-06-15	1.720	1.730	1.690	1.710	1.710	5,600,000
2023-06-14	1.740	1.750	1.690	1.730	1.730	7,860,000
2023-06-13	1.760	1.790	1.700	1.740	1.740	8,350,000
2023-06-12	1.700	1.780	1.700	1.760	1.760	10,190,000
2023-06-09	1.700	1.740	1.680	1.700	1.700	9,490,000
2023-06-08	1.700	1.710	1.650	1.700	1.700	7,260,000
2023-06-07	1.650	1.700	1.650	1.700	1.700	6,280,000
2023-06-06	1.670	1.730	1.660	1.660	1.660	11,330,000
2023-06-05	1.720	1.770	1.580	1.680	1.680	16,380,000
2023-06-02	1.790	1.810	1.730	1.760	1.760	7,390,000
2023-06-01	1.750	1.840	1.720	1.790	1.790	10,320,000
2023-05-31	1.810	1.840	1.720	1.750	1.750	7,390,000
2023-05-30	1.640	1.830	1.640	1.810	1.810	16,470,000
2023-05-29	1.640	1.660	1.620	1.640	1.640	7,450,000
2023-05-25	1.670	1.680	1.610	1.640	1.640	6,300,952
2023-05-24	1.660	1.690	1.650	1.680	1.680	7,050,000

← NewerPage 14 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.