Graphex Group Limited (HKG:6128)
Hong Kong · Delayed Price · Currency is HKD 0.0580
-0.0030 (-4.92%)
Mar 4, 2026, 3:57 PM HKT
Graphex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3.33% | 16,430,000 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 13,920,000 |
| Feb 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 16,684,000 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.27% | 82,510,000 |
| Feb 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.58% | 107,314,400 |
| Feb 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 125,650,000 |
| Feb 23, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -9.76% | 123,665,200 |
| Feb 20, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.23% | 16,530,000 |
| Feb 16, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3.85% | 11,210,000 |
| Feb 13, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.63% | 17,290,000 |
| Feb 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -7.32% | 115,590,000 |
| Feb 11, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -10.87% | 155,874,000 |
| Feb 10, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 19.48% | 268,706,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -9.41% | 160,220,000 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -16.67% | 279,180,000 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.10 | 0.10 | 0.10 | -43.02% | 250,278,900 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.18 | 0.18 | 0.18 | -24.15% | 85,860,000 |
| Feb 3, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -3.67% | 74,862,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.55% | 2,850,000 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -11.67% | 4,110,000 |
| Jan 29, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.14% | 5,794,400 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 2,070,000 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 260,000 |
| Jan 26, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 8,626,000 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 794,400 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | - | 3,310,000 |
| Jan 21, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 3,430,000 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 700,000 |
| Jan 19, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.69% | 8,130,000 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 1,082,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.60% | 3,822,000 |
| Jan 14, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 8.14% | 4,168,400 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 5.24% | 3,538,400 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.41% | 4,440,000 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,530,000 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 7,570,000 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 300,000 |
| Jan 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.39% | 3,610,000 |
| Jan 5, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -1.88% | 2,320,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -0.93% | 1,170,000 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.52% | 110,800 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 670,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -2.12% | 80,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.76% | 30,000 |
| Dec 22, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -5.53% | 784,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.89% | 240,000 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 10,190,000 |
| Dec 17, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.76% | 8,950,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.53% | 330,000 |