China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.400	0.400	0.385	0.385	0.385	1,520,000
2025-10-30	0.405	0.415	0.400	0.400	0.400	1,090,000
2025-10-28	0.405	0.420	0.390	0.405	0.405	1,990,000
2025-10-27	0.405	0.405	0.395	0.395	0.395	770,000
2025-10-24	0.395	0.405	0.395	0.405	0.405	660,000
2025-10-23	0.395	0.395	0.385	0.395	0.395	2,490,000
2025-10-22	0.410	0.420	0.400	0.405	0.405	3,070,000
2025-10-21	0.435	0.445	0.420	0.420	0.420	1,490,000
2025-10-20	0.425	0.440	0.420	0.435	0.435	1,870,000
2025-10-17	0.405	0.445	0.390	0.420	0.420	5,690,000
2025-10-16	0.415	0.420	0.405	0.405	0.405	2,060,000
2025-10-15	0.410	0.435	0.400	0.420	0.420	4,160,000
2025-10-14	0.465	0.485	0.410	0.410	0.410	12,450,000
2025-10-13	0.410	0.455	0.375	0.455	0.455	23,840,000
2025-10-10	0.425	0.520	0.400	0.400	0.400	78,230,000
2025-10-09	0.390	0.410	0.390	0.395	0.395	2,460,000
2025-10-08	0.410	0.415	0.385	0.390	0.390	6,400,000
2025-10-06	0.360	0.410	0.360	0.410	0.410	10,361,000
2025-10-03	0.380	0.390	0.355	0.355	0.355	1,920,000
2025-10-02	0.355	0.400	0.355	0.370	0.370	8,580,000
2025-09-30	0.340	0.350	0.340	0.345	0.345	210,000
2025-09-29	0.345	0.350	0.340	0.340	0.340	470,000
2025-09-26	0.350	0.350	0.350	0.350	0.350	160,000
2025-09-25	0.350	0.360	0.350	0.360	0.360	1,430,000
2025-09-24	0.360	0.360	0.345	0.345	0.345	730,000
2025-09-23	0.350	0.365	0.345	0.360	0.360	1,040,000
2025-09-22	0.345	0.350	0.345	0.350	0.350	330,000
2025-09-19	0.340	0.345	0.340	0.345	0.345	220,000
2025-09-18	0.340	0.350	0.340	0.340	0.340	490,000
2025-09-17	0.345	0.350	0.340	0.340	0.340	1,080,000
2025-09-16	0.340	0.350	0.340	0.350	0.350	690,000
2025-09-15	0.345	0.345	0.340	0.345	0.345	240,000
2025-09-12	0.355	0.355	0.340	0.345	0.345	2,060,000
2025-09-11	0.365	0.365	0.355	0.355	0.355	430,000
2025-09-10	0.355	0.360	0.355	0.360	0.360	560,000
2025-09-09	0.350	0.360	0.340	0.355	0.355	1,080,000
2025-09-08	0.350	0.355	0.345	0.355	0.355	570,000
2025-09-05	0.340	0.350	0.340	0.345	0.345	140,000
2025-09-04	0.340	0.340	0.340	0.340	0.340	540,000
2025-09-03	0.360	0.365	0.340	0.340	0.340	520,000
2025-09-02	0.350	0.365	0.350	0.355	0.355	2,170,000
2025-09-01	0.340	0.340	0.335	0.340	0.340	312,000
2025-08-29	0.335	0.340	0.335	0.340	0.340	690,000
2025-08-28	0.335	0.340	0.330	0.330	0.330	1,010,000
2025-08-27	0.335	0.350	0.330	0.335	0.335	1,070,000
2025-08-26	0.355	0.355	0.340	0.345	0.345	960,000
2025-08-25	0.355	0.365	0.345	0.355	0.355	1,250,000
2025-08-22	0.345	0.355	0.340	0.355	0.355	680,000
2025-08-21	0.340	0.345	0.340	0.345	0.345	140,000
2025-08-20	0.340	0.345	0.340	0.340	0.340	350,000
2025-08-19	0.350	0.350	0.320	0.345	0.345	2,970,000
2025-08-18	0.350	0.365	0.350	0.350	0.350	2,780,000
2025-08-15	0.360	0.365	0.360	0.365	0.365	300,000
2025-08-14	0.370	0.370	0.340	0.365	0.365	480,000
2025-08-13	0.365	0.375	0.365	0.375	0.375	770,000
2025-08-12	0.375	0.375	0.360	0.365	0.365	1,410,000
2025-08-11	0.375	0.385	0.375	0.375	0.375	1,010,000
2025-08-08	0.370	0.385	0.370	0.375	0.375	820,000
2025-08-07	0.375	0.385	0.370	0.370	0.370	1,070,000
2025-08-06	0.360	0.425	0.360	0.380	0.380	11,180,000

← NewerPage 5 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.