China Graphite Group Limited (HKG:2237)
Hong Kong · Delayed Price · Currency is HKD 0.3450
+0.0050 (1.47%)
Jan 22, 2026, 3:59 PM HKT
China Graphite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 870,000 |
| Jan 21, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 940,000 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 240,000 |
| Jan 19, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 490,000 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 900,000 |
| Jan 15, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 350,000 |
| Jan 14, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 270,000 |
| Jan 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 170,000 |
| Jan 12, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 1,810,000 |
| Jan 9, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 320,000 |
| Jan 8, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 829,200 |
| Jan 7, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 340,000 |
| Jan 6, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 300,000 |
| Jan 5, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 890,000 |
| Jan 2, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 680,000 |
| Dec 31, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 5.80% | 640,000 |
| Dec 30, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 390,000 |
| Dec 29, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 330,000 |
| Dec 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 22, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 160,000 |
| Dec 19, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.48% | 230,000 |
| Dec 18, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.47% | 410,000 |
| Dec 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 500,000 |
| Dec 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 120,000 |
| Dec 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 60,000 |
| Dec 12, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 290,000 |
| Dec 11, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 300,000 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 160,000 |
| Dec 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 290,000 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,000 |
| Dec 5, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 380,000 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 130,000 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 340,000 |
| Dec 2, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 680,000 |
| Dec 1, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 290,000 |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 30,000 |
| Nov 27, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.82% | 760,000 |
| Nov 26, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,330,000 |
| Nov 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 1,700,000 |
| Nov 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 120,000 |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 440,000 |
| Nov 20, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.70% | 540,000 |
| Nov 19, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 970,000 |
| Nov 18, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 940,000 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -1.30% | 510,000 |
| Nov 14, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 150,000 |
| Nov 13, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 1,380,000 |
| Nov 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 380,000 |
| Nov 11, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 600,000 |