China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.350	0.350	0.345	0.345	0.345	710,000
2026-01-27	0.350	0.350	0.345	0.350	0.350	160,000
2026-01-26	0.345	0.350	0.340	0.350	0.350	910,000
2026-01-23	0.350	0.350	0.345	0.345	0.345	590,000
2026-01-22	0.340	0.345	0.335	0.345	0.345	870,000
2026-01-21	0.340	0.345	0.335	0.340	0.340	940,000
2026-01-20	0.345	0.345	0.345	0.345	0.345	240,000
2026-01-19	0.355	0.355	0.345	0.345	0.345	490,000
2026-01-16	0.355	0.360	0.350	0.355	0.355	900,000
2026-01-15	0.355	0.355	0.350	0.355	0.355	350,000
2026-01-14	0.350	0.355	0.350	0.355	0.355	270,000
2026-01-13	0.360	0.360	0.355	0.355	0.355	170,000
2026-01-12	0.355	0.360	0.350	0.355	0.355	1,810,000
2026-01-09	0.360	0.365	0.355	0.360	0.360	320,000
2026-01-08	0.355	0.370	0.350	0.360	0.360	829,200
2026-01-07	0.355	0.355	0.350	0.355	0.355	340,000
2026-01-06	0.365	0.365	0.360	0.360	0.360	300,000
2026-01-05	0.350	0.365	0.350	0.360	0.360	890,000
2026-01-02	0.365	0.365	0.355	0.365	0.365	680,000
2025-12-31	0.360	0.370	0.355	0.365	0.365	640,000
2025-12-30	0.345	0.355	0.345	0.345	0.345	390,000
2025-12-29	0.350	0.360	0.350	0.350	0.350	330,000
2025-12-24	0.350	0.350	0.350	0.350	0.350	0
2025-12-23	0.350	0.350	0.350	0.350	0.350	0
2025-12-22	0.350	0.350	0.340	0.350	0.350	160,000
2025-12-19	0.340	0.350	0.340	0.350	0.350	230,000
2025-12-18	0.335	0.345	0.335	0.335	0.335	410,000
2025-12-17	0.340	0.340	0.335	0.340	0.340	500,000
2025-12-16	0.345	0.345	0.345	0.345	0.345	120,000
2025-12-15	0.340	0.340	0.340	0.340	0.340	60,000
2025-12-12	0.350	0.355	0.350	0.350	0.350	290,000
2025-12-11	0.345	0.350	0.340	0.350	0.350	300,000
2025-12-10	0.345	0.350	0.345	0.345	0.345	160,000
2025-12-09	0.350	0.355	0.345	0.355	0.355	290,000
2025-12-08	0.360	0.360	0.360	0.360	0.360	10,000
2025-12-05	0.350	0.360	0.345	0.360	0.360	380,000
2025-12-04	0.345	0.350	0.345	0.350	0.350	130,000
2025-12-03	0.350	0.350	0.345	0.350	0.350	340,000
2025-12-02	0.370	0.370	0.350	0.350	0.350	680,000
2025-12-01	0.365	0.365	0.360	0.365	0.365	290,000
2025-11-28	0.365	0.365	0.365	0.365	0.365	30,000
2025-11-27	0.360	0.380	0.360	0.365	0.365	760,000
2025-11-26	0.355	0.360	0.350	0.355	0.355	1,330,000
2025-11-25	0.365	0.365	0.355	0.355	0.355	1,700,000
2025-11-24	0.375	0.375	0.365	0.365	0.365	120,000
2025-11-21	0.365	0.370	0.365	0.365	0.365	440,000
2025-11-20	0.365	0.385	0.365	0.380	0.380	540,000
2025-11-19	0.370	0.375	0.365	0.370	0.370	970,000
2025-11-18	0.380	0.380	0.370	0.375	0.375	940,000
2025-11-17	0.395	0.395	0.370	0.380	0.380	510,000
2025-11-14	0.385	0.385	0.375	0.385	0.385	150,000
2025-11-13	0.380	0.395	0.380	0.385	0.385	1,380,000
2025-11-12	0.390	0.390	0.380	0.380	0.380	380,000
2025-11-11	0.380	0.390	0.370	0.390	0.390	600,000
2025-11-10	0.380	0.385	0.375	0.380	0.380	600,000
2025-11-07	0.380	0.380	0.380	0.380	0.380	200,000
2025-11-06	0.375	0.390	0.375	0.390	0.390	710,000
2025-11-05	0.385	0.385	0.370	0.375	0.375	950,000
2025-11-04	0.390	0.390	0.380	0.380	0.380	600,000
2025-11-03	0.390	0.395	0.365	0.390	0.390	1,334,183

← NewerPage 4 of 5 · 245 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.