China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.680	1.700	1.660	1.680	1.680	8,760,000
2023-05-22	1.690	1.700	1.660	1.680	1.680	7,660,000
2023-05-19	1.680	1.710	1.660	1.690	1.690	9,480,000
2023-05-18	1.690	1.730	1.670	1.690	1.690	8,710,000
2023-05-17	1.700	1.730	1.670	1.690	1.690	9,110,000
2023-05-16	1.690	1.720	1.660	1.710	1.710	9,990,000
2023-05-15	1.610	1.700	1.580	1.700	1.700	9,790,000
2023-05-12	1.640	1.700	1.610	1.630	1.630	6,370,000
2023-05-11	1.790	1.800	1.650	1.660	1.660	27,860,000
2023-05-10	1.760	1.800	1.730	1.780	1.780	8,775,000
2023-05-09	1.810	1.810	1.730	1.790	1.774	12,130,000
2023-05-08	1.750	1.840	1.720	1.800	1.784	13,260,000
2023-05-05	1.690	1.800	1.650	1.760	1.744	13,510,000
2023-05-04	1.710	1.730	1.650	1.690	1.675	16,110,000
2023-05-03	1.650	1.730	1.600	1.710	1.695	9,690,000
2023-05-02	1.720	1.760	1.670	1.670	1.655	12,925,000
2023-04-28	1.730	1.740	1.670	1.720	1.705	8,710,000
2023-04-27	1.710	1.750	1.690	1.730	1.715	4,900,000
2023-04-26	1.760	1.770	1.650	1.740	1.724	11,409,081
2023-04-25	1.690	1.770	1.680	1.760	1.744	11,340,000
2023-04-24	1.650	1.720	1.600	1.690	1.675	8,660,000
2023-04-21	1.600	1.660	1.580	1.640	1.625	6,310,000
2023-04-20	1.620	1.690	1.590	1.600	1.586	13,910,000
2023-04-19	1.770	1.770	1.550	1.620	1.606	30,360,000
2023-04-18	1.770	1.830	1.750	1.770	1.754	24,950,000
2023-04-17	1.660	1.840	1.660	1.770	1.754	49,941,731
2023-04-14	1.610	1.750	1.540	1.660	1.645	34,760,000
2023-04-13	1.580	1.750	1.540	1.610	1.596	58,660,000
2023-04-12	1.460	1.630	1.430	1.590	1.576	19,953,340
2023-04-11	1.390	1.500	1.360	1.460	1.447	16,512,628
2023-04-06	1.350	1.400	1.330	1.390	1.378	9,480,000
2023-04-04	1.330	1.410	1.310	1.370	1.358	15,400,000
2023-04-03	1.260	1.360	1.250	1.340	1.328	9,960,000
2023-03-31	1.360	1.360	1.270	1.300	1.288	6,100,000
2023-03-30	1.360	1.380	1.300	1.350	1.338	18,410,800
2023-03-29	1.380	1.380	1.320	1.360	1.348	6,400,000
2023-03-28	1.380	1.440	1.320	1.370	1.358	20,540,000
2023-03-27	1.300	1.390	1.290	1.360	1.348	19,070,000
2023-03-24	1.450	1.450	1.200	1.290	1.279	23,890,000
2023-03-23	1.330	1.450	1.330	1.440	1.427	19,660,000
2023-03-22	1.310	1.340	1.290	1.330	1.318	5,530,000
2023-03-21	1.300	1.370	1.290	1.290	1.279	9,270,000
2023-03-20	1.230	1.310	1.230	1.290	1.279	13,490,492
2023-03-17	1.210	1.260	1.200	1.240	1.229	7,035,000
2023-03-16	1.170	1.250	1.170	1.200	1.189	11,160,000
2023-03-15	1.060	1.210	1.060	1.190	1.179	15,610,000
2023-03-14	1.040	1.090	1.020	1.060	1.051	16,630,000
2023-03-13	1.040	1.050	1.020	1.050	1.041	7,860,000
2023-03-10	1.050	1.050	1.020	1.050	1.041	6,850,000
2023-03-09	1.050	1.060	1.020	1.060	1.051	12,890,000
2023-03-08	1.070	1.070	1.020	1.050	1.041	8,310,000
2023-03-07	1.100	1.110	1.050	1.060	1.051	8,360,000
2023-03-06	1.120	1.130	1.080	1.100	1.090	8,770,000
2023-03-03	1.070	1.140	1.070	1.120	1.110	12,010,000
2023-03-02	1.080	1.090	1.060	1.060	1.051	7,650,000
2023-03-01	1.050	1.100	1.050	1.100	1.090	8,330,000
2023-02-28	1.080	1.100	1.040	1.060	1.051	6,630,000
2023-02-27	1.060	1.080	1.040	1.080	1.070	5,360,000
2023-02-24	1.100	1.110	1.050	1.060	1.051	7,710,000
2023-02-23	1.040	1.100	1.020	1.100	1.090	6,380,000

← NewerPage 15 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.