Skip to main content
Graphex Group Limited (HKG:6128)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0530
+0.0020 (3.92%)
Apr 29, 2026, 4:08 PM HKT

Graphex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.05-5.88%3,794,000
Apr 28, 20260.050.050.050.050.05-1,221,200
Apr 27, 20260.050.050.050.050.052.00%2,270,000
Apr 24, 20260.050.050.050.050.05-1,260,000
Apr 23, 20260.050.050.050.050.05-11,600,000
Apr 22, 20260.050.050.050.050.05-1.96%6,580,000
Apr 21, 20260.050.050.050.050.05-3,340,000
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
Jan 30, 20260.290.290.260.270.27-11.67%4,110,000
Jan 29, 20260.280.320.280.300.307.14%5,794,400
Jan 28, 20260.280.280.270.280.283.70%2,070,000
Jan 27, 20260.270.270.270.270.27-260,000
Jan 26, 20260.280.290.270.270.27-1.82%8,626,000
Jan 23, 20260.280.280.260.280.28-794,400
Jan 22, 20260.290.300.270.280.28-3,310,000
Jan 21, 20260.260.280.250.280.287.84%3,430,000
Jan 20, 20260.280.280.260.260.26-8.93%700,000
Jan 19, 20260.260.300.260.280.287.69%8,130,000
Jan 16, 20260.250.260.240.260.264.00%1,082,000
Jan 15, 20260.260.260.240.250.254.60%3,822,000
Jan 14, 20260.220.260.220.240.248.14%4,168,400
Jan 13, 20260.220.220.210.220.225.24%3,538,400
Jan 12, 20260.210.220.210.210.21-1.41%4,440,000
Jan 9, 20260.210.210.210.210.21-2,530,000
Jan 8, 20260.210.210.210.210.21-0.47%7,570,000
Jan 7, 20260.210.210.210.210.21-300,000
Jan 6, 20260.210.220.200.210.212.39%3,610,000
Jan 5, 20260.210.230.210.210.21-1.88%2,320,000
Jan 2, 20260.220.220.190.210.21-0.93%1,170,000
Dec 31, 20250.210.220.210.220.22-6.52%110,800
Dec 30, 20250.230.230.220.230.23-0.43%670,000
Dec 29, 20250.240.240.210.230.23-2.12%80,000
Dec 24, 20250.240.240.240.240.24-0.42%-
Dec 23, 20250.230.240.230.240.246.76%30,000
Dec 22, 20250.210.230.210.220.22-5.53%784,000
Dec 19, 20250.240.240.220.240.24-2.89%240,000
Dec 18, 20250.240.250.230.240.24-10,190,000
Dec 17, 20250.230.250.230.240.244.76%8,950,000
Dec 16, 20250.240.240.230.230.23-2.53%330,000
Dec 15, 20250.230.240.230.240.242.16%120,000
Dec 12, 20250.230.240.230.230.230.43%1,280,000
Dec 11, 20250.240.240.230.230.23-2.53%580,000
Dec 10, 20250.260.260.240.240.24-3.66%1,680,000
Dec 9, 20250.230.260.220.250.255.13%5,360,000
Dec 8, 20250.290.300.220.230.23-17.89%18,930,000
Dec 5, 20250.310.310.280.290.29-6.56%4,790,000
Dec 4, 20250.330.340.300.310.31-7.58%9,569,600
Dec 3, 20250.360.360.330.330.33-5.71%4,930,000
Dec 2, 20250.330.390.330.350.35-14,342,000
Dec 1, 20250.360.370.340.350.352.94%2,086,400
Nov 28, 20250.350.350.330.340.34-2.86%2,110,000