China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.930	0.950	0.890	0.890	0.882	18,100,000
2022-11-21	0.910	0.980	0.890	0.930	0.922	22,910,314
2022-11-18	0.920	0.930	0.890	0.890	0.882	9,471,000
2022-11-17	0.910	0.950	0.900	0.910	0.902	8,070,000
2022-11-16	0.950	0.950	0.900	0.920	0.912	10,010,000
2022-11-15	0.950	0.970	0.920	0.940	0.932	15,710,000
2022-11-14	0.930	0.980	0.920	0.930	0.922	12,210,000
2022-11-11	0.930	0.950	0.910	0.920	0.912	8,480,000
2022-11-10	0.880	0.920	0.850	0.890	0.882	5,200,000
2022-11-09	0.950	0.970	0.880	0.890	0.882	17,230,000
2022-11-08	0.930	1.000	0.930	0.960	0.951	14,920,000
2022-11-07	0.810	0.980	0.810	0.930	0.922	19,400,824
2022-11-04	0.810	0.870	0.810	0.820	0.813	10,940,000
2022-11-03	0.760	0.840	0.760	0.810	0.803	15,170,878
2022-11-02	0.780	0.790	0.760	0.770	0.763	2,040,000
2022-11-01	0.790	0.800	0.770	0.780	0.773	7,570,200
2022-10-31	0.810	0.810	0.780	0.780	0.773	5,060,000
2022-10-28	0.810	0.810	0.760	0.810	0.803	4,610,000
2022-10-27	0.820	0.860	0.800	0.810	0.803	9,810,000
2022-10-26	0.780	0.850	0.780	0.800	0.793	7,240,000
2022-10-25	0.810	0.830	0.750	0.780	0.773	5,960,000
2022-10-24	0.900	0.900	0.810	0.810	0.803	14,890,000
2022-10-21	0.920	0.930	0.900	0.900	0.892	7,780,000
2022-10-20	0.900	0.960	0.890	0.910	0.902	10,920,000
2022-10-19	0.910	0.920	0.890	0.910	0.902	2,270,000
2022-10-18	0.920	0.930	0.890	0.910	0.902	2,560,000
2022-10-17	0.890	0.920	0.890	0.920	0.912	2,330,780
2022-10-14	0.910	0.930	0.890	0.890	0.882	4,110,100
2022-10-13	0.920	0.940	0.890	0.890	0.882	5,800,000
2022-10-12	0.930	0.960	0.900	0.920	0.912	7,662,000
2022-10-11	0.970	0.980	0.920	0.940	0.932	7,280,000
2022-10-10	1.010	1.070	0.950	0.960	0.951	12,900,000
2022-10-07	0.900	1.050	0.880	1.010	1.001	25,020,000
2022-10-06	0.930	0.930	0.900	0.900	0.892	3,640,000
2022-10-05	0.920	0.970	0.920	0.930	0.922	7,190,717
2022-10-03	0.900	0.940	0.870	0.910	0.902	5,220,000
2022-09-30	0.900	0.910	0.870	0.900	0.892	2,990,000
2022-09-29	0.930	0.970	0.850	0.910	0.902	8,120,000
2022-09-28	0.940	0.940	0.870	0.910	0.902	10,610,000
2022-09-27	0.980	1.000	0.930	0.940	0.932	6,570,000
2022-09-26	0.980	1.030	0.950	0.980	0.971	7,540,000
2022-09-23	1.000	1.050	0.970	0.980	0.971	7,880,000
2022-09-22	0.980	1.050	0.960	1.000	0.991	6,940,000
2022-09-21	1.050	1.100	0.990	0.990	0.981	21,920,000
2022-09-20	0.920	1.080	0.900	1.060	1.051	31,610,000
2022-09-19	0.830	0.950	0.800	0.920	0.912	19,052,000
2022-09-16	0.870	0.920	0.840	0.850	0.842	7,940,000
2022-09-15	0.960	0.980	0.870	0.880	0.872	14,210,000
2022-09-14	1.000	1.000	0.970	0.970	0.961	5,140,000
2022-09-13	0.990	1.050	0.990	1.030	1.021	6,381,000
2022-09-09	1.030	1.030	0.970	0.990	0.981	9,180,000
2022-09-08	1.030	1.070	1.010	1.020	1.011	6,677,000
2022-09-07	1.090	1.100	1.010	1.010	1.001	12,710,000
2022-09-06	1.090	1.150	1.090	1.110	1.100	8,900,100
2022-09-05	1.120	1.120	1.070	1.090	1.080	8,360,000
2022-09-02	1.100	1.230	1.100	1.130	1.120	23,910,000
2022-09-01	1.110	1.130	1.090	1.100	1.090	6,805,000
2022-08-31	1.090	1.150	1.050	1.120	1.110	15,824,000
2022-08-30	1.320	1.330	1.060	1.120	1.110	69,100,000
2022-08-29	1.380	1.420	1.320	1.370	1.358	11,210,000

← NewerPage 17 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.