5 DAY PERFORMANCE
-10.34%
1 MONTH PERFORMANCE
+90.24%
3 MONTH PERFORMANCE
+83.10%
6 MONTH PERFORMANCE
+14.74%
YEAR-TO-DATE PERFORMANCE
+41.77%
1 YEAR PERFORMANCE
-56.18%
Graphex Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.29 | $0.38 (30.43%) | $0.50 | $0.29 | 15.14 M | $13.65 M |
| 12/31/2024 | $0.33 | $0.28 (-15.87%) | $0.34 | $0.27 | 505,411 | $12.40 M |
| 12/30/2024 | $0.39 | $0.32 (-17.25%) | $0.39 | $0.26 | 1.87 M | $14.42 M |
| 12/27/2024 | $0.33 | $0.44 (33.19%) | $0.55 | $0.30 | 9.11 M | $19.61 M |
| 12/26/2024 | $0.27 | $0.29 (7.76%) | $0.29 | $0.23 | 484,932 | $12.87 M |
| 12/24/2024 | $0.21 | $0.27 (32.36%) | $0.33 | $0.20 | 2.28 M | $12.30 M |
| 12/23/2024 | $0.21 | $0.20 (-2.86%) | $0.23 | $0.19 | 63,210 | $9.20 M |
| 12/20/2024 | $0.21 | $0.20 (-5.84%) | $0.22 | $0.19 | 136,257 | $9.02 M |
| 12/19/2024 | $0.29 | $0.22 (-24.48%) | $0.29 | $0.19 | 969,714 | $9.87 M |
| 12/18/2024 | $0.19 | $0.28 (48.65%) | $0.28 | $0.18 | 2.27 M | $247.92 M |
| 12/17/2024 | $0.19 | $0.19 (-2.38%) | $0.19 | $0.18 | 88,713 | $170.39 M |
| 12/16/2024 | $0.21 | $0.19 (-6.83%) | $0.21 | $0.19 | 59,200 | $174.53 M |
| 12/13/2024 | $0.20 | $0.19 (-5.1%) | $0.20 | $0.19 | 67,300 | $171.11 M |
| 12/12/2024 | $0.19 | $0.19 (-2.7%) | $0.20 | $0.19 | 35,815 | $169.03 M |
| 12/11/2024 | $0.19 | $0.20 (5.78%) | $0.21 | $0.19 | 104,236 | $176.43 M |
| 12/10/2024 | $0.21 | $0.20 (-5.34%) | $0.21 | $0.19 | 65,300 | $182.20 M |
| 12/09/2024 | $0.20 | $0.22 (11.29%) | $0.23 | $0.20 | 226,460 | $202.57 M |
| 12/06/2024 | $0.20 | $0.21 (2.41%) | $0.21 | $0.20 | 62,800 | $188.42 M |
| 12/05/2024 | $0.21 | $0.20 (-4.71%) | $0.21 | $0.20 | 67,500 | $180.39 M |
| 12/04/2024 | $0.20 | $0.20 (0.3%) | $0.21 | $0.20 | 66,512 | $180.30 M |
| 12/03/2024 | $0.20 | $0.21 (5.05%) | $0.22 | $0.20 | 94,000 | $189.32 M |
| 12/02/2024 | $0.20 | $0.21 (2.6%) | $0.21 | $0.19 | 44,013 | $184.81 M |
| 11/29/2024 | $0.18 | $0.20 (8.68%) | $0.20 | $0.18 | 48,039 | $179.40 M |
| 11/27/2024 | $0.18 | $0.19 (4.31%) | $0.19 | $0.18 | 73,200 | $172.19 M |
| 11/26/2024 | $0.18 | $0.18 (0.11%) | $0.19 | $0.18 | 79,400 | $165.16 M |
| 11/25/2024 | $0.20 | $0.18 (-8.45%) | $0.20 | $0.17 | 183,600 | $164.98 M |
| 11/22/2024 | $0.20 | $0.20 (0.5%) | $0.20 | $0.19 | 134,717 | $180.21 M |
| 11/21/2024 | $0.22 | $0.20 (-7.57%) | $0.22 | $0.20 | 87,892 | $179.31 M |
| 11/20/2024 | $0.19 | $0.21 (8.89%) | $0.23 | $0.19 | 45,440 | $191.12 M |
| 11/19/2024 | $0.23 | $0.21 (-9.75%) | $0.24 | $0.20 | 53,600 | $191.12 M |
| 11/18/2024 | $0.21 | $0.21 (1%) | $0.22 | $0.20 | 46,179 | $191.21 M |
| 11/15/2024 | $0.18 | $0.21 (14.32%) | $0.22 | $0.18 | 72,043 | $189.32 M |
| 11/14/2024 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.19 | 47,938 | $180.30 M |
| 11/13/2024 | $0.21 | $0.21 (0%) | $0.23 | $0.21 | 88,500 | $189.32 M |
| 11/12/2024 | $0.23 | $0.22 (-4.43%) | $0.23 | $0.21 | 46,100 | $198.15 M |
| 11/11/2024 | $0.23 | $0.22 (-2.37%) | $0.23 | $0.21 | 59,800 | $200.14 M |
| 11/08/2024 | $0.22 | $0.23 (2.62%) | $0.24 | $0.21 | 41,400 | $205.00 M |
| 11/07/2024 | $0.20 | $0.21 (5.87%) | $0.24 | $0.20 | 69,674 | $190.31 M |
| 11/06/2024 | $0.23 | $0.20 (-12.11%) | $0.23 | $0.20 | 70,000 | $180.57 M |
| 11/05/2024 | $0.21 | $0.23 (8.52%) | $0.23 | $0.21 | 35,113 | $205.45 M |
| 11/04/2024 | $0.21 | $0.22 (4.29%) | $0.25 | $0.21 | 29,791 | $197.43 M |
| 11/01/2024 | $0.24 | $0.25 (5.93%) | $0.25 | $0.22 | 25,800 | $225.38 M |
| 10/31/2024 | $0.23 | $0.24 (2.56%) | $0.25 | $0.19 | 166,400 | $212.76 M |
| 10/30/2024 | $0.22 | $0.23 (2.72%) | $0.27 | $0.22 | 203,504 | $207.44 M |
| 10/29/2024 | $0.25 | $0.23 (-5.48%) | $0.26 | $0.23 | 63,207 | $211.31 M |
| 10/28/2024 | $0.27 | $0.26 (-3.74%) | $0.27 | $0.24 | 77,628 | $234.30 M |
| 10/25/2024 | $0.27 | $0.26 (-2.42%) | $0.27 | $0.23 | 88,945 | $236.65 M |
| 10/24/2024 | $0.24 | $0.26 (7.59%) | $0.27 | $0.22 | 158,338 | $229.89 M |
| 10/23/2024 | $0.25 | $0.24 (-2.04%) | $0.26 | $0.24 | 48,600 | $216.36 M |
| 10/22/2024 | $0.24 | $0.25 (1.24%) | $0.27 | $0.24 | 257,336 | $220.87 M |
| 10/21/2024 | $0.25 | $0.25 (-1.96%) | $0.26 | $0.23 | 171,946 | $220.96 M |
| 10/18/2024 | $0.29 | $0.26 (-11.38%) | $0.29 | $0.25 | 169,314 | $231.69 M |
| 10/17/2024 | $0.24 | $0.26 (7.04%) | $0.28 | $0.23 | 327,100 | $231.60 M |
| 10/16/2024 | $0.24 | $0.24 (3.1%) | $0.25 | $0.22 | 112,234 | $219.07 M |
| 10/15/2024 | $0.24 | $0.24 (0.3%) | $0.25 | $0.23 | 96,700 | $212.49 M |
| 10/14/2024 | $0.25 | $0.25 (-1.36%) | $0.25 | $0.23 | 108,000 | $222.31 M |
| 10/11/2024 | $0.24 | $0.25 (4.17%) | $0.25 | $0.23 | 31,200 | $225.38 M |
| 10/10/2024 | $0.26 | $0.25 (-2.12%) | $0.26 | $0.22 | 204,030 | $225.02 M |
| 10/09/2024 | $0.24 | $0.25 (2.84%) | $0.26 | $0.23 | 353,143 | $222.31 M |
| 10/08/2024 | $0.24 | $0.23 (-4.08%) | $0.26 | $0.22 | 209,133 | $207.53 M |
| 10/07/2024 | $0.32 | $0.27 (-16.28%) | $0.32 | $0.25 | 409,617 | $245.21 M |
| 10/04/2024 | $0.30 | $0.31 (4.62%) | $0.32 | $0.28 | 1.64 M | $283.89 M |
| 10/03/2024 | $0.24 | $0.32 (34.5%) | $0.35 | $0.20 | 5.28 M | $291.01 M |
| 10/02/2024 | $0.18 | $0.21 (21.71%) | $0.25 | $0.18 | 1.27 M | $192.02 M |