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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.38	0.38	0.38	0.38	0.38	200,000
November 06, 2025	0.38	0.39	0.39	0.39	0.38	720,000
November 05, 2025	0.39	0.38	0.38	0.39	0.37	950,000
November 04, 2025	0.39	0.38	0.38	0.39	0.38	600,000
November 03, 2025	0.39	0.39	0.39	0.4	0.37	1.33M
October 31, 2025	0.4	0.39	0.39	0.4	0.39	1.53M
October 30, 2025	0.41	0.4	0.4	0.42	0.4	1.09M
October 28, 2025	0.41	0.41	0.41	0.42	0.39	2M
October 27, 2025	0.41	0.4	0.4	0.41	0.4	1.99M
October 26, 2025	0.41	0.4	0.4	0.41	0.4	770,000
October 24, 2025	0.4	0.41	0.41	0.41	0.4	670,000
October 23, 2025	0.4	0.4	0.4	0.4	0.39	2.49M
October 22, 2025	0.41	0.41	0.41	0.42	0.4	2.97M
October 21, 2025	0.44	0.42	0.42	0.45	0.42	1.49M
October 20, 2025	0.43	0.44	0.44	0.44	0.42	1.87M
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

China Graphite Group Limited (2237.HK) HKSE