China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.375	0.385	0.375	0.385	0.385	590,000
2025-02-07	0.380	0.380	0.375	0.375	0.375	300,000
2025-02-06	0.390	0.390	0.370	0.370	0.370	390,000
2025-02-05	0.390	0.405	0.375	0.375	0.375	700,000
2025-02-04	0.405	0.405	0.385	0.390	0.390	870,000
2025-02-03	0.370	0.445	0.370	0.405	0.405	1,180,000
2025-01-28	0.365	0.370	0.365	0.370	0.370	60,000
2025-01-27	0.365	0.375	0.360	0.375	0.375	150,000
2025-01-24	0.360	0.365	0.360	0.365	0.365	120,000
2025-01-23	0.360	0.365	0.360	0.365	0.365	200,000
2025-01-22	0.380	0.380	0.380	0.380	0.380	150,000
2025-01-21	0.375	0.375	0.375	0.375	0.375	80,000
2025-01-20	0.375	0.380	0.375	0.375	0.375	410,000
2025-01-17	0.370	0.370	0.370	0.370	0.370	150,000
2025-01-16	0.360	0.365	0.360	0.365	0.365	260,000
2025-01-15	0.355	0.360	0.355	0.360	0.360	50,000
2025-01-14	0.360	0.360	0.360	0.360	0.360	10,000
2025-01-13	0.350	0.360	0.345	0.360	0.360	500,000
2025-01-10	0.355	0.360	0.355	0.355	0.355	230,000
2025-01-09	0.360	0.360	0.360	0.360	0.360	200,000
2025-01-08	0.360	0.360	0.360	0.360	0.360	170,000
2025-01-07	0.365	0.365	0.365	0.365	0.365	180,000
2025-01-06	0.365	0.365	0.365	0.365	0.365	20,000
2025-01-03	0.360	0.365	0.360	0.365	0.365	140,000
2025-01-02	0.360	0.365	0.350	0.355	0.355	790,000
2024-12-31	0.380	0.380	0.365	0.365	0.365	510,000
2024-12-30	0.375	0.380	0.375	0.380	0.380	280,000
2024-12-27	0.390	0.390	0.370	0.380	0.380	1,670,000
2024-12-24	0.390	0.395	0.385	0.395	0.395	150,000
2024-12-23	0.385	0.390	0.385	0.390	0.390	310,000
2024-12-20	0.400	0.400	0.380	0.385	0.385	570,000
2024-12-19	0.400	0.410	0.390	0.400	0.400	680,000
2024-12-18	0.390	0.395	0.385	0.385	0.385	630,000
2024-12-17	0.395	0.395	0.390	0.390	0.390	280,000
2024-12-16	0.410	0.410	0.395	0.395	0.395	320,000
2024-12-13	0.420	0.420	0.380	0.395	0.395	1,500,000
2024-12-12	0.410	0.420	0.400	0.405	0.405	660,000
2024-12-11	0.400	0.425	0.390	0.410	0.410	2,680,000
2024-12-10	0.420	0.420	0.395	0.395	0.395	1,100,000
2024-12-09	0.390	0.435	0.390	0.410	0.410	5,730,000
2024-12-06	0.390	0.400	0.385	0.395	0.395	2,020,000
2024-12-05	0.450	0.450	0.385	0.390	0.390	9,390,000
2024-12-04	0.415	0.560	0.415	0.440	0.440	47,240,000
2024-12-03	0.355	0.365	0.355	0.365	0.365	40,000
2024-12-02	0.355	0.355	0.355	0.355	0.355	0
2024-11-29	0.350	0.355	0.350	0.355	0.355	100,000
2024-11-28	0.355	0.355	0.355	0.355	0.355	70,000
2024-11-27	0.355	0.370	0.355	0.355	0.355	190,000
2024-11-26	0.360	0.360	0.350	0.360	0.360	250,000
2024-11-25	0.360	0.360	0.345	0.360	0.360	160,000
2024-11-22	0.360	0.360	0.360	0.360	0.360	50,000
2024-11-21	0.360	0.360	0.360	0.360	0.360	30,000
2024-11-20	0.360	0.360	0.355	0.360	0.360	160,000
2024-11-19	0.360	0.360	0.360	0.360	0.360	220,000
2024-11-18	0.370	0.370	0.355	0.360	0.360	330,000
2024-11-15	0.370	0.370	0.370	0.370	0.370	60,000
2024-11-14	0.385	0.385	0.370	0.370	0.370	890,000
2024-11-13	0.380	0.385	0.380	0.385	0.385	210,000
2024-11-12	0.400	0.400	0.380	0.380	0.380	1,420,000
2024-11-11	0.405	0.405	0.400	0.400	0.400	280,000

← NewerPage 8 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.