China Graphite Group Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.270	1.430	1.260	1.380	1.368	37,954,000
2022-08-25	1.190	1.300	1.190	1.270	1.259	9,470,000
2022-08-24	1.400	1.410	1.190	1.230	1.219	26,920,000
2022-08-23	1.400	1.460	1.310	1.400	1.388	22,960,000
2022-08-22	1.350	1.520	1.320	1.370	1.358	51,707,539
2022-08-19	1.130	1.570	1.090	1.350	1.338	130,468,958
2022-08-18	1.350	1.480	1.100	1.150	1.140	107,438,288
2022-08-17	0.910	1.490	0.870	1.330	1.318	199,296,333
2022-08-16	0.980	1.110	0.880	0.900	0.892	84,695,000
2022-08-15	0.750	0.980	0.740	0.980	0.971	93,685,598
2022-08-12	0.680	0.760	0.670	0.750	0.743	43,708,000
2022-08-11	0.670	0.690	0.610	0.680	0.674	21,420,000
2022-08-10	0.720	0.750	0.640	0.650	0.644	54,780,000
2022-08-09	0.570	0.720	0.560	0.710	0.704	56,736,150
2022-08-08	0.540	0.600	0.530	0.570	0.565	8,793,600
2022-08-05	0.560	0.560	0.530	0.550	0.545	9,500,000
2022-08-04	0.560	0.580	0.560	0.560	0.555	5,290,000
2022-08-03	0.530	0.620	0.520	0.550	0.545	15,710,000
2022-08-02	0.540	0.540	0.500	0.510	0.505	9,820,000
2022-08-01	0.570	0.570	0.520	0.540	0.535	15,310,000
2022-07-29	0.600	0.610	0.550	0.570	0.565	13,660,000
2022-07-28	0.600	0.620	0.580	0.590	0.585	15,240,000
2022-07-27	0.620	0.640	0.580	0.590	0.585	28,590,000
2022-07-26	0.520	0.650	0.510	0.640	0.634	87,621,730
2022-07-25	0.540	0.550	0.495	0.510	0.505	12,080,000
2022-07-22	0.580	0.590	0.540	0.540	0.535	18,940,000
2022-07-21	0.710	0.720	0.500	0.570	0.565	110,700,000
2022-07-20	0.790	0.830	0.670	0.700	0.694	35,480,000
2022-07-19	0.740	0.940	0.650	0.720	0.714	187,724,536
2022-07-18	0.440	1.200	0.375	0.790	0.783	700,536,000

← NewerPage 18 of 18 · 1,050 trading days

Stock splits

No stock splits on record.

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.