Skip to main content
logo
Graphex Group Limited (HKG:6128)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0510
-0.0030 (-5.56%)
Apr 20, 2026, 4:08 PM HKT

Graphex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20260.050.050.050.050.05-5.56%8,648,000
Apr 17, 20260.050.060.050.050.05-5,450,000
Apr 16, 20260.060.060.050.050.05-3.57%6,220,000
Apr 15, 20260.060.060.050.060.06-3.45%9,560,000
Apr 14, 20260.060.060.060.060.06-1.69%4,590,000
Apr 13, 20260.060.060.060.060.061.72%880,000
Apr 10, 20260.060.060.060.060.06-3.33%3,560,000
Apr 9, 20260.060.060.060.060.06-1.64%3,190,000
Apr 8, 20260.060.060.060.060.061.67%2,030,000
Apr 2, 20260.060.060.060.060.06-1.64%4,534,000
Apr 1, 20260.060.060.060.060.06-1.61%4,790,000
Mar 31, 20260.060.070.060.060.061.64%5,870,000
Mar 30, 20260.060.060.060.060.06-1.61%6,640,000
Mar 27, 20260.060.060.060.060.061.64%3,506,000
Mar 26, 20260.060.060.060.060.06-1.61%4,040,000
Mar 25, 20260.060.060.060.060.06-1.59%1,734,000
Mar 24, 20260.060.060.060.060.063.28%1,638,000
Mar 23, 20260.060.060.060.060.06-3.17%8,910,000
Mar 20, 20260.060.060.060.060.06-3.08%5,990,000
Mar 19, 20260.070.070.060.070.07-4.41%4,202,400
Mar 18, 20260.070.070.070.070.07-1.45%8,720,000
Mar 17, 20260.070.070.070.070.07-8,840,000
Mar 16, 20260.070.070.070.070.074.55%15,764,800
Mar 13, 20260.070.070.060.070.07-21,870,000
Mar 12, 20260.070.070.060.070.071.54%3,250,000
Mar 11, 20260.060.070.060.070.071.56%6,240,000
Mar 10, 20260.060.070.060.060.066.67%17,744,400
Mar 9, 20260.060.060.060.060.06-1.64%8,470,000
Mar 6, 20260.060.060.060.060.06-4,020,000
Mar 5, 20260.060.060.060.060.065.17%12,720,000
Mar 4, 20260.060.060.060.060.06-4.92%13,090,000
Mar 3, 20260.060.060.060.060.061.67%17,310,000
Mar 2, 20260.070.070.060.060.06-7.69%13,920,000
Feb 27, 20260.060.070.060.070.073.17%16,684,000
Feb 26, 20260.070.070.060.060.06-11.27%82,510,000
Feb 25, 20260.080.080.070.070.07-6.58%107,314,400
Feb 24, 20260.080.080.070.080.082.70%125,650,000
Feb 23, 20260.090.090.070.070.07-9.76%123,665,200
Feb 20, 20260.080.090.080.080.081.23%16,530,000
Feb 16, 20260.080.080.070.080.083.85%11,210,000
Feb 13, 20260.080.080.070.080.082.63%17,290,000
Feb 12, 20260.080.080.070.080.08-7.32%115,590,000
Feb 11, 20260.090.100.080.080.08-10.87%155,874,000
Feb 10, 20260.080.090.070.090.0919.48%268,706,000
Feb 9, 20260.090.090.070.080.08-9.41%160,220,000
Feb 6, 20260.100.100.070.090.09-16.67%279,180,000
Feb 5, 20260.180.190.100.100.10-43.02%250,278,900
Feb 4, 20260.240.250.180.180.18-24.15%85,860,000
Feb 3, 20260.240.260.230.240.24-3.67%74,862,000
Feb 2, 20260.270.270.240.250.25-7.55%2,850,000