Graphex Group Limited (HKG:6128)
Hong Kong · Delayed Price · Currency is HKD 0.0530
-0.0020 (-3.64%)
Sep 14, 2026, 4:08 PM HKT
Graphex Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.64% | 40,000 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 2,120,000 |
| Sep 10, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 5.66% | 9,240,000 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 2,000,800 |
| Sep 8, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 500,000 |
| Sep 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 430,000 |
| Sep 4, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.66% | 2,780,000 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 304,000 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,630,000 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 150,000 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 1,170,000 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,520,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 640,400 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 650,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 100,000 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 110,000 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 1,381,200 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 3,433,600 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.55% | 2,340,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 2,022,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 260,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 3,340,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,540,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 9,830,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,630,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 2,810,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 3,210,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 6,189,700 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 2,340,000 |
| Aug 3, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 3,140,000 |
| Jul 31, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 2,460,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 1,980,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 4,150,000 |
| Jul 28, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.85% | 4,448,000 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.14% | 2,878,800 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,390,000 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.45% | 2,750,044 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 430,000 |
| Jul 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.41% | 470,000 |
| Jul 20, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 850,000 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.02% | 4,310,000 |
| Jul 16, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.72% | 1,090,800 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.54% | 30,000 |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | - |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,663,200 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,690,000 |
| Jul 9, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,400,000 |
| Jul 8, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.17% | 3,860,800 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.72% | 2,590,000 |