Graphex Group Limited (HKG:6128)
Hong Kong · Delayed Price · Currency is HKD 0.1960
-0.0010 (-0.51%)
Aug 11, 2025, 3:24 PM HKT
Graphex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 1,260,800 |
| Aug 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.84% | 2,030,000 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 920,000 |
| Aug 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.44% | 600,000 |
| Aug 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 700,800 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.19% | 1,920,800 |
| Jul 31, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.08% | 520,000 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 470,000 |
| Jul 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.17% | 1,390,000 |
| Jul 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.61% | 720,000 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 304,000 |
| Jul 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 622,400 |
| Jul 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 310,000 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.53% | 2,010,000 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.93% | 2,030,000 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 862,000 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 3.37% | 1,400,000 |
| Jul 16, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 6.67% | 2,290,800 |
| Jul 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 834,000 |
| Jul 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 2,144,000 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.84% | 1,974,000 |
| Jul 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.76% | 780,000 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 540,000 |
| Jul 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 1,722,400 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.05% | 900,000 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 812,000 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.57% | 2,344,800 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.70% | 2,104,400 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.05% | 450,000 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.69% | 1,471,600 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.13% | 4,420,000 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.52% | 19,910,000 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 5,237,200 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.96% | 1,320,000 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -11.69% | 11,083,200 |
| Jun 19, 2025 | 0.22 | 0.26 | 0.19 | 0.23 | 0.23 | 4.05% | 5,225,200 |
| Jun 18, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.90% | 2,350,000 |
| Jun 17, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 1.32% | 2,721,800 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -17.09% | 8,312,000 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -5.17% | 4,282,002 |
| Jun 12, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 7.41% | 30,944,400 |
| Jun 11, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 13.45% | 7,592,400 |
| Jun 10, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 0.85% | 568,000 |
| Jun 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.16% | 630,000 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -1.70% | 2,060,000 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.26% | 680,000 |
| Jun 4, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | - | 754,800 |
| Jun 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.24% | 2,232,000 |
| Jun 2, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -2.43% | 9,486,800 |
| May 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 770,000 |