China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.350	0.355	0.350	0.355	0.355	420,000
2025-08-04	0.350	0.350	0.350	0.350	0.350	500,000
2025-08-01	0.350	0.355	0.350	0.355	0.355	380,000
2025-07-31	0.360	0.370	0.355	0.360	0.360	570,000
2025-07-30	0.365	0.380	0.365	0.370	0.370	900,000
2025-07-29	0.365	0.370	0.360	0.365	0.365	230,000
2025-07-28	0.385	0.385	0.370	0.370	0.370	500,000
2025-07-25	0.390	0.395	0.380	0.385	0.385	990,000
2025-07-24	0.375	0.395	0.370	0.385	0.385	2,460,000
2025-07-23	0.375	0.385	0.375	0.385	0.385	1,260,000
2025-07-22	0.390	0.395	0.370	0.390	0.390	1,450,000
2025-07-21	0.360	0.395	0.355	0.390	0.390	3,870,000
2025-07-18	0.370	0.385	0.360	0.360	0.360	2,670,000
2025-07-17	0.350	0.350	0.340	0.345	0.345	490,000
2025-07-16	0.350	0.350	0.345	0.345	0.345	390,000
2025-07-15	0.365	0.365	0.350	0.350	0.350	850,000
2025-07-14	0.345	0.370	0.345	0.360	0.360	1,540,000
2025-07-11	0.350	0.350	0.340	0.345	0.345	690,000
2025-07-10	0.340	0.345	0.335	0.335	0.335	400,000
2025-07-09	0.340	0.340	0.340	0.340	0.340	150,000
2025-07-08	0.340	0.350	0.335	0.340	0.340	380,000
2025-07-07	0.345	0.345	0.335	0.340	0.340	640,000
2025-07-04	0.350	0.350	0.330	0.345	0.345	2,850,000
2025-07-03	0.360	0.360	0.350	0.350	0.350	360,000
2025-07-02	0.360	0.365	0.350	0.355	0.355	1,090,000
2025-06-30	0.360	0.365	0.350	0.360	0.360	790,000
2025-06-27	0.350	0.360	0.350	0.360	0.360	250,000
2025-06-26	0.350	0.365	0.345	0.350	0.350	800,000
2025-06-25	0.365	0.370	0.350	0.360	0.360	1,100,000
2025-06-24	0.350	0.390	0.350	0.365	0.365	3,100,000
2025-06-23	0.340	0.360	0.340	0.350	0.350	840,000
2025-06-20	0.350	0.350	0.335	0.340	0.340	810,000
2025-06-19	0.340	0.350	0.340	0.350	0.350	840,000
2025-06-18	0.350	0.355	0.330	0.350	0.350	1,330,000
2025-06-17	0.370	0.370	0.350	0.355	0.355	1,750,000
2025-06-16	0.370	0.370	0.360	0.370	0.370	1,420,000
2025-06-13	0.385	0.400	0.360	0.370	0.370	4,060,000
2025-06-12	0.450	0.450	0.380	0.390	0.390	16,210,000
2025-06-11	0.355	0.500	0.345	0.445	0.445	37,120,000
2025-06-10	0.340	0.360	0.330	0.335	0.335	3,880,000
2025-06-09	0.300	0.350	0.300	0.345	0.345	4,180,000
2025-06-06	0.285	0.300	0.285	0.295	0.295	1,670,000
2025-06-05	0.290	0.290	0.290	0.290	0.290	250,000
2025-06-04	0.300	0.300	0.285	0.290	0.290	240,000
2025-06-03	0.300	0.300	0.300	0.300	0.300	60,000
2025-06-02	0.285	0.285	0.285	0.285	0.285	60,000
2025-05-30	0.300	0.300	0.300	0.300	0.300	60,000
2025-05-29	0.295	0.300	0.295	0.300	0.300	230,000
2025-05-28	0.300	0.300	0.295	0.295	0.295	50,000
2025-05-27	0.315	0.350	0.295	0.300	0.300	2,480,000
2025-05-26	0.275	0.315	0.275	0.310	0.310	1,610,000
2025-05-23	0.275	0.285	0.275	0.275	0.275	1,220,000
2025-05-22	0.295	0.295	0.275	0.280	0.280	1,240,000
2025-05-21	0.290	0.300	0.290	0.295	0.295	160,000
2025-05-20	0.285	0.290	0.280	0.290	0.290	570,000
2025-05-19	0.280	0.295	0.280	0.290	0.290	780,000
2025-05-16	0.285	0.290	0.280	0.280	0.280	800,000
2025-05-15	0.285	0.285	0.285	0.285	0.285	10,000
2025-05-14	0.290	0.290	0.285	0.290	0.290	710,000
2025-05-13	0.290	0.290	0.285	0.290	0.290	220,000

← NewerPage 6 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.