China Graphite Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.420	0.420	0.405	0.405	0.405	700,000
2024-11-07	0.410	0.415	0.410	0.410	0.410	220,000
2024-11-06	0.420	0.420	0.405	0.410	0.410	240,000
2024-11-05	0.420	0.420	0.410	0.420	0.420	430,000
2024-11-04	0.405	0.425	0.405	0.425	0.425	230,000
2024-11-01	0.420	0.420	0.420	0.420	0.420	120,000
2024-10-31	0.415	0.425	0.415	0.420	0.420	260,000
2024-10-30	0.410	0.430	0.410	0.420	0.420	260,000
2024-10-29	0.410	0.420	0.410	0.410	0.410	570,000
2024-10-28	0.405	0.410	0.405	0.410	0.410	260,000
2024-10-25	0.440	0.440	0.400	0.415	0.415	870,000
2024-10-24	0.395	0.460	0.390	0.430	0.430	2,270,000
2024-10-23	0.395	0.400	0.395	0.395	0.395	690,000
2024-10-22	0.395	0.405	0.395	0.405	0.405	220,000
2024-10-21	0.395	0.405	0.395	0.400	0.400	420,000
2024-10-18	0.390	0.400	0.385	0.395	0.395	240,000
2024-10-17	0.400	0.400	0.390	0.390	0.390	450,000
2024-10-16	0.400	0.410	0.395	0.400	0.400	290,000
2024-10-15	0.410	0.415	0.405	0.410	0.410	410,000
2024-10-14	0.405	0.410	0.390	0.405	0.405	460,000
2024-10-10	0.405	0.430	0.400	0.415	0.415	560,000
2024-10-09	0.440	0.440	0.390	0.405	0.405	2,170,000
2024-10-08	0.480	0.485	0.435	0.445	0.445	2,010,000
2024-10-07	0.485	0.520	0.485	0.500	0.500	4,870,000
2024-10-04	0.465	0.485	0.450	0.480	0.480	2,250,000
2024-10-03	0.470	0.485	0.445	0.465	0.465	3,680,000
2024-10-02	0.450	0.465	0.445	0.465	0.465	3,740,000
2024-09-30	0.440	0.465	0.430	0.440	0.440	2,960,000
2024-09-27	0.375	0.445	0.375	0.430	0.430	2,330,000
2024-09-26	0.350	0.370	0.350	0.365	0.365	440,000
2024-09-25	0.345	0.355	0.345	0.350	0.350	190,000
2024-09-24	0.330	0.340	0.325	0.340	0.340	370,000
2024-09-23	0.335	0.335	0.330	0.330	0.330	510,000
2024-09-20	0.330	0.335	0.330	0.335	0.335	40,000
2024-09-19	0.320	0.345	0.320	0.345	0.345	480,000
2024-09-17	0.325	0.325	0.320	0.320	0.320	240,000
2024-09-16	0.330	0.330	0.330	0.330	0.330	90,000
2024-09-13	0.330	0.335	0.330	0.330	0.330	360,000
2024-09-12	0.320	0.330	0.315	0.330	0.330	160,000
2024-09-11	0.340	0.350	0.320	0.320	0.320	480,000
2024-09-10	0.330	0.330	0.320	0.320	0.320	420,000
2024-09-09	0.345	0.345	0.335	0.335	0.335	240,000
2024-09-05	0.355	0.365	0.345	0.350	0.350	200,000
2024-09-04	0.355	0.355	0.350	0.355	0.355	470,000
2024-09-03	0.370	0.370	0.355	0.365	0.365	640,000
2024-09-02	0.380	0.380	0.370	0.370	0.370	150,000
2024-08-30	0.375	0.375	0.360	0.370	0.370	370,000
2024-08-29	0.375	0.380	0.375	0.380	0.380	100,000
2024-08-28	0.385	0.385	0.380	0.380	0.380	100,000
2024-08-27	0.380	0.385	0.380	0.385	0.385	90,000
2024-08-26	0.385	0.385	0.380	0.380	0.380	480,000
2024-08-23	0.385	0.390	0.380	0.380	0.380	430,000
2024-08-22	0.385	0.385	0.380	0.380	0.380	260,000
2024-08-21	0.395	0.400	0.380	0.385	0.385	620,000
2024-08-20	0.400	0.400	0.400	0.400	0.400	200,000
2024-08-19	0.400	0.405	0.400	0.405	0.405	100,000
2024-08-16	0.395	0.405	0.390	0.405	0.405	210,000
2024-08-15	0.400	0.400	0.380	0.390	0.390	690,000
2024-08-14	0.400	0.400	0.400	0.400	0.400	60,000
2024-08-13	0.405	0.405	0.395	0.400	0.400	610,000

← NewerPage 9 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.