China Graphite Group Limited - 2237.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.41	0.42	0.42	0.45	0.39	5.69M
October 16, 2025	0.42	0.41	0.41	0.42	0.41	2.06M
October 15, 2025	0.41	0.42	0.42	0.44	0.4	4.16M
October 14, 2025	0.47	0.41	0.41	0.49	0.41	12.45M
October 13, 2025	0.41	0.46	0.46	0.46	0.38	23.84M
October 10, 2025	0.43	0.4	0.4	0.52	0.4	78.33M
October 09, 2025	0.39	0.4	0.4	0.41	0.39	2.48M
October 08, 2025	0.41	0.39	0.39	0.42	0.39	6.46M
October 06, 2025	0.36	0.41	0.41	0.41	0.36	10.36M
October 03, 2025	0.38	0.36	0.36	0.39	0.36	1.95M
October 02, 2025	0.36	0.37	0.37	0.4	0.36	8.6M
September 30, 2025	0.34	0.35	0.35	0.35	0.34	270,000
September 29, 2025	0.35	0.34	0.34	0.35	0.34	520,000
September 26, 2025	0.35	0.35	0.35	0.35	0.35	160,000
September 25, 2025	0.35	0.36	0.36	0.36	0.35	1.43M
September 24, 2025	0.36	0.35	0.35	0.36	0.35	750,000
September 23, 2025	0.35	0.36	0.36	0.37	0.35	1.04M
September 22, 2025	0.35	0.35	0.35	0.35	0.35	330,000
September 19, 2025	0.34	0.35	0.35	0.35	0.34	220,000
September 18, 2025	0.34	0.34	0.34	0.35	0.34	500,000
September 17, 2025	0.35	0.34	0.34	0.35	0.34	1.08M
September 16, 2025	0.34	0.35	0.35	0.35	0.34	690,000
September 15, 2025	0.35	0.35	0.35	0.35	0.34	240,000
September 12, 2025	0.36	0.35	0.35	0.36	0.34	2.06M
September 11, 2025	0.37	0.36	0.36	0.37	0.36	490,000
September 10, 2025	0.36	0.36	0.36	0.36	0.36	560,000
September 09, 2025	0.35	0.36	0.36	0.36	0.34	1.08M
September 08, 2025	0.36	0.36	0.36	0.36	0.35	570,000
September 05, 2025	0.34	0.35	0.35	0.35	0.34	140,000
September 04, 2025	0.34	0.34	0.34	0.35	0.34	540,000
September 03, 2025	0.36	0.34	0.34	0.37	0.34	580,000
September 02, 2025	0.35	0.36	0.36	0.37	0.35	2.2M
September 01, 2025	0.34	0.34	0.34	0.34	0.34	312,000
August 29, 2025	0.34	0.34	0.34	0.34	0.34	710,000
August 28, 2025	0.34	0.33	0.33	0.34	0.33	1.04M
August 27, 2025	0.34	0.34	0.34	0.35	0.33	1.12M
August 26, 2025	0.36	0.35	0.35	0.36	0.34	960,000
August 25, 2025	0.36	0.36	0.36	0.37	0.35	1.25M
August 22, 2025	0.34	0.36	0.36	0.36	0.34	780,000
August 21, 2025	0.34	0.35	0.35	0.35	0.34	140,000
August 20, 2025	0.34	0.34	0.34	0.35	0.34	350,000
August 19, 2025	0.35	0.35	0.35	0.35	0.32	2.98M
August 18, 2025	0.35	0.35	0.35	0.37	0.35	2.74M
August 15, 2025	0.36	0.37	0.37	0.37	0.36	300,000
August 14, 2025	0.37	0.37	0.37	0.37	0.34	500,000
August 13, 2025	0.37	0.38	0.38	0.38	0.37	830,000
August 12, 2025	0.38	0.37	0.37	0.38	0.36	1.41M
August 11, 2025	0.38	0.38	0.38	0.39	0.38	1.02M
August 08, 2025	0.37	0.38	0.38	0.39	0.37	830,000
August 07, 2025	0.38	0.37	0.37	0.39	0.37	1.07M
August 06, 2025	0.36	0.38	0.38	0.43	0.36	11.23M
August 05, 2025	0.35	0.36	0.36	0.36	0.35	420,000
August 04, 2025	0.35	0.35	0.35	0.35	0.35	500,000
August 01, 2025	0.35	0.36	0.36	0.36	0.35	380,000
July 31, 2025	0.36	0.36	0.36	0.37	0.36	570,000
July 30, 2025	0.37	0.37	0.37	0.38	0.37	900,000
July 29, 2025	0.37	0.37	0.37	0.37	0.36	230,000
July 28, 2025	0.39	0.37	0.37	0.39	0.37	500,000
July 25, 2025	0.39	0.39	0.39	0.4	0.38	990,000
July 24, 2025	0.38	0.39	0.39	0.4	0.37	2.46M

China Graphite Group Limited (2237.HK) HKSE