-
5 DAY PERFORMANCE
-3.46% -
1 MONTH PERFORMANCE
-20.34% -
3 MONTH PERFORMANCE
-46.79% -
6 MONTH PERFORMANCE
-44.28% -
YEAR-TO-DATE PERFORMANCE
-78.17% -
1 YEAR PERFORMANCE
-83.27%
Graphex Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.17 | $0.20 (17.65%) | $0.21 | $0.17 | 473,805 | $171.20 M |
| 09/27/2024 | $0.20 | $0.17 (-13.8%) | $0.20 | $0.16 | 146,100 | $155.42 M |
| 09/26/2024 | $0.21 | $0.20 (-7.26%) | $0.22 | $0.18 | 105,800 | $177.42 M |
| 09/25/2024 | $0.20 | $0.19 (-6.55%) | $0.21 | $0.17 | 31,100 | $168.49 M |
| 09/24/2024 | $0.18 | $0.19 (2.94%) | $0.20 | $0.17 | 15,112 | $167.05 M |
| 09/23/2024 | $0.22 | $0.18 (-20.45%) | $0.23 | $0.16 | 142,257 | $157.76 M |
| 09/20/2024 | $0.19 | $0.20 (3.63%) | $0.20 | $0.17 | 69,800 | $177.51 M |
| 09/19/2024 | $0.19 | $0.18 (-2.68%) | $0.19 | $0.17 | 22,400 | $166.69 M |
| 09/18/2024 | $0.18 | $0.17 (-5.2%) | $0.19 | $0.17 | 12,010 | $156.05 M |
| 09/17/2024 | $0.17 | $0.19 (13.13%) | $0.19 | $0.17 | 66,300 | $170.93 M |
| 09/16/2024 | $0.18 | $0.18 (-0.39%) | $0.19 | $0.18 | 45,000 | $161.64 M |
| 09/13/2024 | $0.17 | $0.18 (5.41%) | $0.19 | $0.17 | 66,800 | $161.64 M |
| 09/12/2024 | $0.18 | $0.17 (-5.23%) | $0.18 | $0.16 | 56,000 | $153.71 M |
| 09/11/2024 | $0.17 | $0.18 (7.82%) | $0.19 | $0.16 | 122,105 | $166.60 M |
| 09/10/2024 | $0.22 | $0.19 (-14.36%) | $0.22 | $0.14 | 171,703 | $167.14 M |
| 09/09/2024 | $0.22 | $0.22 (-1.36%) | $0.23 | $0.21 | 21,509 | $195.63 M |
| 09/06/2024 | $0.22 | $0.22 (-1.14%) | $0.22 | $0.20 | 33,106 | $196.08 M |
| 09/05/2024 | $0.21 | $0.22 (3.6%) | $0.22 | $0.21 | 8,417 | $197.16 M |
| 09/04/2024 | $0.23 | $0.22 (-6.43%) | $0.23 | $0.21 | 8,649 | $194.86 M |
| 09/03/2024 | $0.24 | $0.22 (-7.96%) | $0.24 | $0.22 | 43,347 | $199.14 M |
| 08/30/2024 | $0.22 | $0.24 (8.46%) | $0.25 | $0.21 | 66,110 | $188.17 M |
| 08/29/2024 | $0.21 | $0.21 (-1.08%) | $0.25 | $0.20 | 65,000 | $166.55 M |
| 08/28/2024 | $0.29 | $0.22 (-24.14%) | $0.30 | $0.19 | 384,209 | $173.57 M |
| 08/27/2024 | $0.29 | $0.30 (3.21%) | $0.30 | $0.29 | 22,800 | $236.13 M |
| 08/26/2024 | $0.30 | $0.30 (-2.46%) | $0.31 | $0.29 | 18,325 | $234.63 M |
| 08/23/2024 | $0.29 | $0.30 (3.44%) | $0.30 | $0.29 | 26,534 | $236.66 M |
| 08/22/2024 | $0.29 | $0.28 (-2%) | $0.29 | $0.28 | 37,810 | $224.06 M |
| 08/21/2024 | $0.28 | $0.28 (0.93%) | $0.29 | $0.28 | 58,449 | $222.96 M |
| 08/20/2024 | $0.29 | $0.29 (-0.93%) | $0.29 | $0.28 | 43,108 | $226.67 M |
| 08/19/2024 | $0.28 | $0.28 (1.32%) | $0.29 | $0.25 | 51,164 | $223.83 M |
| 08/16/2024 | $0.28 | $0.28 (0.55%) | $0.29 | $0.28 | 51,924 | $218.15 M |
| 08/15/2024 | $0.29 | $0.28 (-5.14%) | $0.29 | $0.28 | 21,600 | $217.04 M |
| 08/14/2024 | $0.29 | $0.28 (-2.17%) | $0.29 | $0.28 | 23,021 | $220.83 M |
| 08/13/2024 | $0.27 | $0.29 (6.23%) | $0.31 | $0.27 | 37,100 | $228.56 M |
| 08/12/2024 | $0.31 | $0.28 (-10.81%) | $0.32 | $0.28 | 51,521 | $218.14 M |
| 08/09/2024 | $0.29 | $0.30 (1.03%) | $0.30 | $0.28 | 24,500 | $232.74 M |
| 08/08/2024 | $0.29 | $0.28 (-3.79%) | $0.29 | $0.28 | 6,121 | $220.12 M |
| 08/07/2024 | $0.27 | $0.28 (3.7%) | $0.28 | $0.27 | 19,703 | $220.91 M |
| 08/06/2024 | $0.28 | $0.27 (-2.25%) | $0.28 | $0.27 | 91,724 | $215.94 M |
| 08/05/2024 | $0.26 | $0.27 (4.69%) | $0.28 | $0.25 | 75,700 | $214.75 M |
| 08/02/2024 | $0.28 | $0.27 (-4.33%) | $0.30 | $0.27 | 71,686 | $212.86 M |
| 08/01/2024 | $0.28 | $0.28 (-0.64%) | $0.30 | $0.27 | 77,900 | $219.49 M |
| 07/31/2024 | $0.28 | $0.28 (0.04%) | $0.30 | $0.28 | 19,100 | $220.99 M |
| 07/30/2024 | $0.30 | $0.28 (-6.25%) | $0.30 | $0.28 | 59,532 | $222.64 M |
| 07/29/2024 | $0.29 | $0.29 (0.45%) | $0.30 | $0.28 | 15,900 | $229.90 M |
| 07/26/2024 | $0.28 | $0.29 (2.74%) | $0.29 | $0.28 | 3,718 | $228.17 M |
| 07/25/2024 | $0.28 | $0.28 (0.11%) | $0.29 | $0.25 | 24,633 | $222.17 M |
| 07/24/2024 | $0.29 | $0.28 (-3%) | $0.29 | $0.28 | 16,500 | $222.01 M |
| 07/23/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 6,900 | $228.80 M |
| 07/22/2024 | $0.33 | $0.29 (-10.88%) | $0.34 | $0.29 | 76,666 | $228.88 M |
| 07/19/2024 | $0.31 | $0.31 (0.65%) | $0.32 | $0.28 | 6,656 | $244.58 M |
| 07/18/2024 | $0.30 | $0.30 (1.21%) | $0.32 | $0.30 | 34,853 | $236.69 M |
| 07/17/2024 | $0.32 | $0.31 (-2.63%) | $0.32 | $0.30 | 42,277 | $245.84 M |
| 07/16/2024 | $0.32 | $0.31 (-1.51%) | $0.32 | $0.30 | 13,467 | $245.46 M |
| 07/15/2024 | $0.32 | $0.31 (-3.73%) | $0.34 | $0.30 | 31,684 | $244.18 M |
| 07/12/2024 | $0.31 | $0.33 (6.9%) | $0.34 | $0.30 | 33,201 | $257.99 M |
| 07/11/2024 | $0.33 | $0.32 (-5.32%) | $0.39 | $0.30 | 72,744 | $248.76 M |
| 07/10/2024 | $0.37 | $0.34 (-8.32%) | $0.37 | $0.34 | 23,681 | $264.30 M |
| 07/09/2024 | $0.39 | $0.35 (-10.77%) | $0.39 | $0.34 | 82,409 | $274.56 M |
| 07/08/2024 | $0.33 | $0.39 (16.64%) | $0.39 | $0.33 | 32,090 | $306.43 M |
| 07/05/2024 | $0.34 | $0.34 (0.82%) | $0.36 | $0.34 | 23,593 | $270.45 M |
| 07/03/2024 | $0.36 | $0.34 (-5.81%) | $0.37 | $0.33 | 8,699 | $267.53 M |
| 07/02/2024 | $0.35 | $0.34 (-2.89%) | $0.36 | $0.34 | 41,339 | $268.16 M |
| 07/01/2024 | $0.36 | $0.36 (-0.81%) | $0.37 | $0.36 | 25,468 | $281.73 M |