-
5 DAY PERFORMANCE
+4.76% -
1 MONTH PERFORMANCE
-14.40% -
3 MONTH PERFORMANCE
-20.43% -
6 MONTH PERFORMANCE
-32.78% -
YEAR-TO-DATE PERFORMANCE
-74.72% -
1 YEAR PERFORMANCE
-79.63%
Graphex Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.21 | $0.21 (1%) | $0.22 | $0.20 | 45,887 | $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 |
| 10/01/2024 | $0.19 | $0.18 (-8.25%) | $0.20 | $0.18 | 164,906 | $160.47 M |
| 09/30/2024 | $0.17 | $0.20 (17.65%) | $0.21 | $0.17 | 473,805 | $180.30 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 |