Graphex Group Limited (HKG:6128)
Hong Kong · Delayed Price · Currency is HKD 0.2750
+0.0050 (1.82%)
Jan 22, 2026, 3:53 PM HKT
Graphex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 120,000 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 1,280,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.53% | 580,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.66% | 1,680,000 |
| Dec 9, 2025 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 5.13% | 5,360,000 |
| Dec 8, 2025 | 0.29 | 0.30 | 0.22 | 0.23 | 0.23 | -17.89% | 18,930,000 |
| Dec 5, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 4,790,000 |
| Dec 4, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -7.58% | 9,569,600 |
| Dec 3, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -5.71% | 4,930,000 |
| Dec 2, 2025 | 0.33 | 0.39 | 0.33 | 0.35 | 0.35 | - | 14,342,000 |
| Dec 1, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | 2.94% | 2,086,400 |
| Nov 28, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 2,110,000 |
| Nov 27, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -5.41% | 4,950,000 |
| Nov 26, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 2,017,600 |
| Nov 25, 2025 | 0.38 | 0.41 | 0.37 | 0.38 | 0.38 | -2.56% | 7,861,600 |
| Nov 24, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | -2.50% | 5,000,000 |
| Nov 21, 2025 | 0.35 | 0.43 | 0.35 | 0.40 | 0.40 | 8.11% | 37,411,600 |
| Nov 20, 2025 | 0.30 | 0.40 | 0.30 | 0.37 | 0.37 | 21.31% | 33,702,400 |
| Nov 19, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 16,890,000 |
| Nov 18, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 7,730,000 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 300,000 |
| Nov 14, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 10,886,000 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 7,394,000 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 948,000 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 590,000 |