China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.090	1.100	1.050	1.050	1.041	14,650,000
2023-02-21	1.160	1.190	1.100	1.100	1.090	7,440,000
2023-02-20	1.180	1.200	1.150	1.190	1.179	7,580,000
2023-02-17	1.200	1.250	1.150	1.190	1.179	8,120,000
2023-02-16	1.320	1.330	1.140	1.210	1.199	52,430,000
2023-02-15	1.400	1.480	1.240	1.360	1.348	65,837,000
2023-02-14	1.150	1.440	1.120	1.380	1.368	43,960,100
2023-02-13	1.200	1.270	1.040	1.150	1.140	37,140,000
2023-02-10	1.190	1.200	1.130	1.200	1.189	10,410,000
2023-02-09	1.160	1.220	1.120	1.180	1.170	19,070,000
2023-02-08	1.010	1.200	1.010	1.180	1.170	32,472,544
2023-02-07	1.000	1.030	0.980	1.020	1.011	9,860,000
2023-02-06	1.010	1.030	0.970	1.000	0.991	8,690,000
2023-02-03	1.040	1.040	0.980	1.030	1.021	12,890,000
2023-02-02	1.010	1.070	1.000	1.040	1.031	18,500,000
2023-02-01	0.980	1.020	0.970	1.010	1.001	8,330,000
2023-01-31	0.980	1.000	0.940	0.980	0.971	6,190,000
2023-01-30	0.980	1.050	0.970	0.970	0.961	10,710,000
2023-01-27	0.990	1.000	0.960	0.980	0.971	3,170,000
2023-01-26	0.930	1.020	0.930	0.990	0.981	17,094,000
2023-01-20	0.920	0.940	0.900	0.930	0.922	12,280,000
2023-01-19	0.920	0.930	0.890	0.910	0.902	16,570,000
2023-01-18	0.910	0.940	0.900	0.920	0.912	15,970,000
2023-01-17	0.900	0.950	0.890	0.900	0.892	16,110,000
2023-01-16	0.930	0.930	0.890	0.900	0.892	19,750,000
2023-01-13	0.920	0.930	0.890	0.920	0.912	15,160,000
2023-01-12	0.900	0.930	0.890	0.920	0.912	12,960,000
2023-01-11	0.900	0.920	0.880	0.900	0.892	15,050,000
2023-01-10	0.910	0.910	0.890	0.900	0.892	7,120,000
2023-01-09	0.920	0.940	0.900	0.900	0.892	9,650,000
2023-01-06	0.940	0.960	0.910	0.920	0.912	14,600,000
2023-01-05	0.950	0.970	0.920	0.940	0.932	20,350,000
2023-01-04	0.950	0.950	0.910	0.940	0.932	10,690,000
2023-01-03	0.940	0.950	0.920	0.940	0.932	6,768,000
2022-12-30	0.910	0.930	0.900	0.930	0.922	10,400,000
2022-12-29	0.900	0.920	0.900	0.900	0.892	7,792,000
2022-12-28	0.930	0.940	0.900	0.900	0.892	9,140,000
2022-12-23	0.930	0.940	0.910	0.930	0.922	12,890,000
2022-12-22	0.920	0.930	0.900	0.930	0.922	9,370,000
2022-12-21	0.950	0.950	0.890	0.930	0.922	15,940,000
2022-12-20	0.940	0.960	0.910	0.950	0.942	8,430,000
2022-12-19	0.950	0.980	0.920	0.930	0.922	7,250,000
2022-12-16	0.950	0.970	0.930	0.960	0.951	7,350,000
2022-12-15	0.960	1.000	0.950	0.950	0.942	9,390,000
2022-12-14	1.000	1.010	0.960	0.970	0.961	7,050,000
2022-12-13	0.970	1.020	0.970	1.000	0.991	10,900,000
2022-12-12	1.020	1.020	0.950	0.980	0.971	8,700,000
2022-12-09	1.090	1.120	1.000	1.020	1.011	14,790,000
2022-12-08	1.060	1.140	1.060	1.080	1.070	12,510,000
2022-12-07	1.020	1.110	1.010	1.040	1.031	18,940,000
2022-12-06	0.990	1.040	0.980	1.020	1.011	8,520,000
2022-12-05	0.990	1.060	0.990	1.010	1.001	10,450,000
2022-12-02	1.100	1.190	0.990	0.990	0.981	20,150,000
2022-12-01	1.140	1.170	1.080	1.100	1.090	11,740,000
2022-11-30	0.950	1.170	0.950	1.140	1.130	39,354,687
2022-11-29	0.920	0.970	0.920	0.960	0.951	20,198,000
2022-11-28	0.890	0.920	0.890	0.920	0.912	7,130,000
2022-11-25	0.900	0.910	0.890	0.910	0.902	6,570,796
2022-11-24	0.910	0.920	0.890	0.900	0.892	8,610,000
2022-11-23	0.890	0.920	0.890	0.910	0.902	12,080,000

← NewerPage 16 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.