China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.290	0.295	0.290	0.290	0.290	1,200,000
2025-05-09	0.285	0.295	0.285	0.290	0.290	230,000
2025-05-08	0.300	0.300	0.290	0.295	0.295	900,000
2025-05-07	0.305	0.305	0.300	0.305	0.305	330,000
2025-05-06	0.290	0.305	0.290	0.305	0.305	630,000
2025-05-02	0.290	0.290	0.290	0.290	0.290	40,000
2025-04-30	0.290	0.290	0.280	0.285	0.285	830,000
2025-04-29	0.305	0.305	0.290	0.295	0.295	840,000
2025-04-28	0.300	0.310	0.300	0.305	0.305	370,000
2025-04-25	0.315	0.315	0.315	0.315	0.315	10,000
2025-04-24	0.315	0.315	0.315	0.315	0.315	20,000
2025-04-23	0.300	0.320	0.290	0.315	0.315	730,000
2025-04-22	0.305	0.305	0.300	0.300	0.300	30,000
2025-04-17	0.290	0.305	0.290	0.305	0.305	270,000
2025-04-16	0.295	0.300	0.285	0.300	0.300	490,000
2025-04-15	0.305	0.305	0.300	0.300	0.300	380,000
2025-04-14	0.320	0.320	0.310	0.310	0.310	460,000
2025-04-11	0.305	0.315	0.305	0.310	0.310	190,000
2025-04-10	0.320	0.330	0.300	0.305	0.305	820,000
2025-04-09	0.300	0.325	0.300	0.320	0.320	250,000
2025-04-08	0.325	0.325	0.295	0.300	0.300	680,000
2025-04-07	0.330	0.330	0.285	0.300	0.300	1,210,000
2025-04-03	0.345	0.345	0.345	0.345	0.345	150,000
2025-04-02	0.350	0.350	0.340	0.340	0.340	110,000
2025-04-01	0.340	0.345	0.335	0.345	0.345	500,000
2025-03-31	0.355	0.355	0.345	0.345	0.345	220,000
2025-03-28	0.355	0.355	0.345	0.355	0.355	180,000
2025-03-27	0.350	0.360	0.345	0.355	0.355	150,000
2025-03-26	0.350	0.350	0.350	0.350	0.350	30,000
2025-03-25	0.340	0.350	0.340	0.350	0.350	150,000
2025-03-24	0.350	0.350	0.350	0.350	0.350	40,000
2025-03-21	0.365	0.365	0.350	0.350	0.350	230,000
2025-03-20	0.355	0.365	0.355	0.360	0.360	250,000
2025-03-19	0.355	0.355	0.355	0.355	0.355	180,000
2025-03-18	0.355	0.365	0.355	0.355	0.355	140,000
2025-03-17	0.355	0.360	0.355	0.355	0.355	640,000
2025-03-14	0.360	0.360	0.355	0.360	0.360	90,000
2025-03-13	0.360	0.365	0.355	0.360	0.360	530,000
2025-03-12	0.370	0.375	0.360	0.365	0.365	600,000
2025-03-11	0.370	0.370	0.370	0.370	0.370	110,000
2025-03-10	0.360	0.370	0.360	0.370	0.370	290,000
2025-03-07	0.365	0.375	0.360	0.365	0.365	380,000
2025-03-06	0.370	0.380	0.365	0.370	0.370	1,760,000
2025-03-05	0.370	0.370	0.365	0.370	0.370	270,000
2025-03-04	0.375	0.395	0.365	0.370	0.370	360,000
2025-03-03	0.375	0.375	0.370	0.370	0.370	360,000
2025-02-28	0.370	0.385	0.370	0.375	0.375	1,180,000
2025-02-27	0.365	0.375	0.365	0.375	0.375	280,000
2025-02-26	0.375	0.375	0.360	0.370	0.370	650,000
2025-02-25	0.375	0.375	0.360	0.370	0.370	1,370,000
2025-02-24	0.370	0.375	0.370	0.375	0.375	320,000
2025-02-21	0.380	0.385	0.375	0.380	0.380	650,000
2025-02-20	0.400	0.400	0.375	0.375	0.375	390,000
2025-02-19	0.375	0.400	0.375	0.390	0.390	1,210,000
2025-02-18	0.370	0.375	0.365	0.375	0.375	440,000
2025-02-17	0.365	0.370	0.350	0.360	0.360	1,830,000
2025-02-14	0.375	0.375	0.370	0.370	0.370	430,000
2025-02-13	0.385	0.385	0.370	0.370	0.370	1,210,000
2025-02-12	0.375	0.380	0.375	0.380	0.380	270,000
2025-02-11	0.385	0.385	0.385	0.385	0.385	260,000

← NewerPage 7 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.