Graphex Group Limited - 6128.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.33	0.31	0.31	0.34	0.3	9.61M
December 03, 2025	0.36	0.33	0.33	0.36	0.33	4.93M
December 02, 2025	0.33	0.35	0.35	0.39	0.33	14.34M
December 01, 2025	0.36	0.35	0.35	0.37	0.34	2.09M
November 28, 2025	0.35	0.34	0.34	0.35	0.33	2.12M
November 27, 2025	0.36	0.35	0.35	0.37	0.34	4.96M
November 26, 2025	0.38	0.37	0.37	0.39	0.37	2.01M
November 25, 2025	0.38	0.38	0.38	0.41	0.37	7.82M
November 24, 2025	0.4	0.39	0.39	0.43	0.39	5.02M
November 21, 2025	0.35	0.4	0.4	0.43	0.35	37.42M
November 20, 2025	0.3	0.37	0.37	0.4	0.3	33.7M
November 19, 2025	0.3	0.31	0.31	0.32	0.3	16.89M
November 18, 2025	0.29	0.3	0.3	0.31	0.29	7.73M
November 17, 2025	0.3	0.3	0.3	0.3	0.29	300,000
November 14, 2025	0.28	0.29	0.29	0.3	0.28	10.94M
November 13, 2025	0.28	0.28	0.28	0.28	0.28	7.39M
November 12, 2025	0.28	0.28	0.28	0.28	0.28	948,000
November 11, 2025	0.29	0.28	0.28	0.3	0.28	600,000
November 10, 2025	0.3	0.3	0.3	0.3	0.29	1.55M
November 07, 2025	0.31	0.3	0.3	0.32	0.3	2.87M
November 06, 2025	0.32	0.32	0.32	0.34	0.31	1.37M
November 05, 2025	0.29	0.32	0.32	0.32	0.29	2.8M
November 04, 2025	0.32	0.29	0.29	0.32	0.29	2.98M
November 03, 2025	0.3	0.32	0.32	0.32	0.3	1.65M
October 31, 2025	0.3	0.31	0.31	0.31	0.29	1.3M
October 30, 2025	0.3	0.31	0.31	0.31	0.29	1.19M
October 28, 2025	0.3	0.3	0.3	0.31	0.29	560,000
October 27, 2025	0.29	0.31	0.31	0.31	0.28	3.44M
October 26, 2025	0.29	0.31	0.31	0.31	0.28	3.44M
October 24, 2025	0.28	0.28	0.28	0.29	0.27	1.47M
October 23, 2025	0.29	0.28	0.28	0.29	0.27	1.76M
October 22, 2025	0.3	0.29	0.29	0.3	0.28	450,000
October 21, 2025	0.33	0.3	0.3	0.33	0.3	1.47M
October 20, 2025	0.29	0.32	0.32	0.33	0.29	3.73M
October 17, 2025	0.28	0.28	0.28	0.3	0.28	2.91M
October 16, 2025	0.3	0.28	0.28	0.31	0.28	1.5M
October 15, 2025	0.3	0.31	0.31	0.31	0.28	2.13M
October 14, 2025	0.31	0.28	0.28	0.32	0.28	3.81M
October 13, 2025	0.34	0.32	0.32	0.35	0.31	4.67M
October 10, 2025	0.34	0.34	0.34	0.35	0.32	8.8M
October 09, 2025	0.34	0.34	0.34	0.34	0.31	4.3M
October 08, 2025	0.34	0.34	0.34	0.36	0.32	3.82M
October 03, 2025	0.3	0.33	0.33	0.34	0.3	7.3M
October 02, 2025	0.31	0.31	0.31	0.32	0.29	3.78M
September 30, 2025	0.28	0.31	0.31	0.32	0.28	5.16M
September 29, 2025	0.28	0.28	0.28	0.31	0.28	8.65M
September 26, 2025	0.29	0.28	0.28	0.3	0.28	2.06M
September 25, 2025	0.28	0.29	0.29	0.29	0.28	3.74M
September 24, 2025	0.3	0.29	0.29	0.3	0.26	5.41M
September 23, 2025	0.28	0.3	0.3	0.3	0.26	4.15M
September 22, 2025	0.33	0.28	0.28	0.33	0.28	3.5M
September 19, 2025	0.29	0.31	0.31	0.31	0.28	8.32M
September 18, 2025	0.24	0.28	0.28	0.28	0.24	12.6M
September 17, 2025	0.24	0.24	0.24	0.24	0.23	6.49M
September 16, 2025	0.24	0.23	0.23	0.24	0.22	6.6M
September 15, 2025	0.22	0.23	0.23	0.24	0.22	1.91M
September 12, 2025	0.22	0.23	0.23	0.23	0.22	7.1M
September 11, 2025	0.22	0.22	0.22	0.22	0.22	839,600
September 10, 2025	0.22	0.22	0.22	0.23	0.22	956,000
September 09, 2025	0.22	0.22	0.22	0.23	0.22	1.98M

Graphex Group Limited (6128.HK) HKSE