China Graphite Group Limited (HKG:2237)
Hong Kong · Delayed Price · Currency is HKD 0.3600
+0.0150 (4.35%)
Sep 25, 2025, 3:48 PM HKT
China Graphite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 320,000 |
| Sep 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 750,000 |
| Sep 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 1,040,000 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 330,000 |
| Sep 19, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 220,000 |
| Sep 18, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 500,000 |
| Sep 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 1,080,000 |
| Sep 16, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 690,000 |
| Sep 15, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 240,000 |
| Sep 12, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 2,060,000 |
| Sep 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 490,000 |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 560,000 |
| Sep 9, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 1,080,000 |
| Sep 8, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 570,000 |
| Sep 5, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 140,000 |
| Sep 4, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 540,000 |
| Sep 3, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -4.23% | 580,000 |
| Sep 2, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 2,200,000 |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 312,000 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 710,000 |
| Aug 28, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 1,040,000 |
| Aug 27, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 1,120,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 960,000 |
| Aug 25, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 1,250,000 |
| Aug 22, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 780,000 |
| Aug 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 140,000 |
| Aug 20, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 350,000 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | -1.43% | 2,980,000 |
| Aug 18, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 2,780,000 |
| Aug 15, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 300,000 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | -2.67% | 500,000 |
| Aug 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 830,000 |
| Aug 12, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 1,410,000 |
| Aug 11, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 1,020,000 |
| Aug 8, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.35% | 830,000 |
| Aug 7, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 1,070,000 |
| Aug 6, 2025 | 0.36 | 0.43 | 0.36 | 0.38 | 0.38 | 7.04% | 11,230,000 |
| Aug 5, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 420,000 |
| Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 500,000 |
| Aug 1, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 380,000 |
| Jul 31, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 570,000 |
| Jul 30, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 900,000 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 230,000 |
| Jul 28, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 500,000 |
| Jul 25, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 990,000 |
| Jul 24, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | - | 2,460,000 |
| Jul 23, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,260,000 |
| Jul 22, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | - | 1,450,000 |
| Jul 21, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 8.33% | 3,870,000 |
| Jul 18, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | 4.35% | 2,670,000 |