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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.38	0.39	0.39	0.39	0.38	1.26M
July 22, 2025	0.39	0.39	0.39	0.4	0.37	1.45M
July 21, 2025	0.36	0.39	0.39	0.4	0.36	3.87M
July 18, 2025	0.37	0.36	0.36	0.39	0.36	2.65M
July 17, 2025	0.35	0.35	0.35	0.35	0.34	490,000
July 16, 2025	0.35	0.35	0.35	0.35	0.35	440,000
July 15, 2025	0.37	0.35	0.35	0.37	0.35	860,000
July 14, 2025	0.35	0.36	0.36	0.37	0.35	1.54M
July 11, 2025	0.35	0.35	0.35	0.35	0.34	690,000
July 10, 2025	0.34	0.34	0.34	0.35	0.34	400,000
July 09, 2025	0.34	0.34	0.34	0.34	0.34	150,000
July 08, 2025	0.34	0.34	0.34	0.35	0.34	380,000
July 07, 2025	0.35	0.34	0.34	0.35	0.34	640,000
July 04, 2025	0.35	0.35	0.35	0.35	0.33	2.86M
July 03, 2025	0.36	0.35	0.35	0.36	0.35	370,000
July 02, 2025	0.36	0.36	0.36	0.37	0.35	1.11M
June 30, 2025	0.36	0.36	0.36	0.37	0.35	800,000
June 27, 2025	0.35	0.36	0.36	0.36	0.35	260,000
June 26, 2025	0.35	0.35	0.35	0.37	0.35	800,000
June 25, 2025	0.37	0.36	0.36	0.37	0.35	1.11M
June 24, 2025	0.35	0.37	0.37	0.39	0.35	3.12M
June 23, 2025	0.34	0.35	0.35	0.36	0.34	850,000
June 20, 2025	0.35	0.34	0.34	0.35	0.34	820,000
June 19, 2025	0.34	0.35	0.35	0.35	0.34	840,000
June 18, 2025	0.35	0.35	0.35	0.36	0.33	1.34M
June 17, 2025	0.37	0.36	0.36	0.37	0.35	1.77M
June 16, 2025	0.37	0.37	0.37	0.37	0.36	1.43M
June 13, 2025	0.39	0.37	0.37	0.4	0.36	4.07M
June 12, 2025	0.45	0.39	0.39	0.45	0.38	16.21M
June 11, 2025	0.36	0.45	0.45	0.5	0.35	37.16M
June 10, 2025	0.34	0.34	0.34	0.36	0.33	3.89M
June 09, 2025	0.3	0.35	0.35	0.35	0.3	4.18M
June 06, 2025	0.28	0.3	0.3	0.3	0.28	1.68M
June 05, 2025	0.29	0.29	0.29	0.29	0.29	250,000
June 04, 2025	0.3	0.29	0.29	0.3	0.28	240,000
June 03, 2025	0.3	0.3	0.3	0.3	0.3	60,000
June 02, 2025	0.28	0.28	0.28	0.28	0.28	60,000
May 30, 2025	0.3	0.3	0.3	0.3	0.3	60,000
May 29, 2025	0.3	0.3	0.3	0.3	0.3	250,000
May 28, 2025	0.3	0.3	0.3	0.3	0.3	50,000
May 27, 2025	0.32	0.3	0.3	0.35	0.3	2.48M
May 26, 2025	0.28	0.31	0.31	0.32	0.28	1.61M

China Graphite Group Limited (2237.HK) HKSE