China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.310	0.320	0.310	0.320	0.320	210,000
2026-04-29	0.305	0.305	0.305	0.305	0.305	350,000
2026-04-28	0.305	0.305	0.305	0.305	0.305	50,000
2026-04-27	0.305	0.310	0.305	0.310	0.310	350,000
2026-04-24	0.305	0.305	0.305	0.305	0.305	70,000
2026-04-23	0.305	0.305	0.305	0.305	0.305	70,000
2026-04-22	0.305	0.305	0.305	0.305	0.305	50,000
2026-04-21	0.305	0.305	0.300	0.305	0.305	840,000
2026-04-20	0.305	0.310	0.305	0.305	0.305	480,000
2026-04-17	0.310	0.320	0.310	0.310	0.310	60,000
2026-04-16	0.305	0.310	0.305	0.310	0.310	790,000
2026-04-15	0.310	0.315	0.305	0.305	0.305	240,000
2026-04-14	0.310	0.310	0.310	0.310	0.310	320,000
2026-04-13	0.310	0.310	0.310	0.310	0.310	140,000
2026-04-10	0.310	0.310	0.300	0.305	0.305	300,000
2026-04-09	0.310	0.310	0.310	0.310	0.310	40,000
2026-04-08	0.310	0.320	0.310	0.310	0.310	180,000
2026-04-02	0.320	0.320	0.305	0.310	0.310	260,000
2026-04-01	0.305	0.320	0.305	0.320	0.320	770,000
2026-03-31	0.305	0.310	0.300	0.300	0.300	380,000
2026-03-30	0.310	0.310	0.310	0.310	0.310	190,000
2026-03-27	0.315	0.320	0.315	0.320	0.320	20,000
2026-03-26	0.315	0.320	0.315	0.320	0.320	20,000
2026-03-25	0.320	0.325	0.320	0.325	0.325	190,000
2026-03-24	0.310	0.315	0.310	0.315	0.315	250,000
2026-03-23	0.330	0.330	0.305	0.310	0.310	1,330,000
2026-03-20	0.340	0.340	0.335	0.335	0.335	330,000
2026-03-19	0.350	0.350	0.340	0.340	0.340	480,000
2026-03-18	0.335	0.350	0.335	0.350	0.350	780,000
2026-03-17	0.345	0.345	0.335	0.335	0.335	210,000
2026-03-16	0.345	0.355	0.345	0.345	0.345	830,000
2026-03-13	0.335	0.335	0.335	0.335	0.335	20,000
2026-03-12	0.340	0.340	0.330	0.340	0.340	270,000
2026-03-11	0.330	0.330	0.330	0.330	0.330	300,000
2026-03-10	0.350	0.350	0.340	0.340	0.340	280,000
2026-03-09	0.335	0.350	0.335	0.350	0.350	300,000
2026-03-06	0.340	0.345	0.335	0.345	0.345	300,000
2026-03-05	0.325	0.345	0.325	0.345	0.345	80,000
2026-03-04	0.335	0.335	0.330	0.335	0.335	550,000
2026-03-03	0.330	0.335	0.330	0.335	0.335	430,000
2026-03-02	0.325	0.335	0.325	0.335	0.335	90,000
2026-02-27	0.335	0.335	0.330	0.335	0.335	330,000
2026-02-26	0.335	0.335	0.330	0.330	0.330	240,000
2026-02-25	0.340	0.340	0.340	0.340	0.340	80,000
2026-02-24	0.340	0.340	0.340	0.340	0.340	730,000
2026-02-23	0.340	0.340	0.340	0.340	0.340	140,000
2026-02-20	0.320	0.350	0.320	0.340	0.340	210,000
2026-02-16	0.335	0.335	0.325	0.325	0.325	70,000
2026-02-13	0.335	0.335	0.330	0.330	0.330	150,000
2026-02-12	0.335	0.335	0.330	0.330	0.330	630,000
2026-02-11	0.335	0.335	0.335	0.335	0.335	160,000
2026-02-10	0.330	0.335	0.330	0.335	0.335	160,000
2026-02-09	0.335	0.340	0.330	0.335	0.335	1,180,000
2026-02-06	0.340	0.340	0.335	0.335	0.335	170,000
2026-02-05	0.340	0.345	0.335	0.340	0.340	340,000
2026-02-04	0.335	0.340	0.335	0.340	0.340	40,000
2026-02-03	0.335	0.345	0.335	0.345	0.345	810,000
2026-02-02	0.335	0.340	0.335	0.340	0.340	440,000
2026-01-30	0.350	0.350	0.340	0.340	0.340	960,000
2026-01-29	0.345	0.360	0.345	0.360	0.360	980,000

← NewerPage 3 of 5 · 246 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.