5 DAY PERFORMANCE
+66.67%
1 MONTH PERFORMANCE
+45.23%
3 MONTH PERFORMANCE
+86.67%
6 MONTH PERFORMANCE
+105.28%
YEAR-TO-DATE PERFORMANCE
+27.23%
1 YEAR PERFORMANCE
-12.72%
Graphex Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.20 | 11,896 | $9.24 M |
| 03/11/2025 | $0.22 | $0.21 (-6.77%) | $0.22 | $0.20 | 26,827 | $9.24 M |
| 03/10/2025 | $0.20 | $0.21 (5.63%) | $0.22 | $0.19 | 20,000 | $9.56 M |
| 03/07/2025 | $0.22 | $0.21 (-3.89%) | $0.22 | $0.20 | 29,291 | $9.47 M |
| 03/06/2025 | $0.21 | $0.21 (-1.65%) | $0.22 | $0.20 | 17,463 | $9.40 M |
| 03/05/2025 | $0.20 | $0.20 (0.63%) | $0.21 | $0.19 | 37,646 | $9.07 M |
| 03/04/2025 | $0.21 | $0.19 (-7.9%) | $0.22 | $0.19 | 259,791 | $8.72 M |
| 03/03/2025 | $0.22 | $0.21 (-2.73%) | $0.22 | $0.21 | 33,100 | $9.65 M |
| 02/28/2025 | $0.25 | $0.23 (-9.55%) | $0.25 | $0.23 | 41,223 | $10.24 M |
| 02/27/2025 | $0.24 | $0.23 (-5.35%) | $0.26 | $0.23 | 128,930 | $10.37 M |
| 02/26/2025 | $0.26 | $0.24 (-7.92%) | $0.26 | $0.24 | 86,500 | $10.95 M |
| 02/25/2025 | $0.28 | $0.24 (-13.45%) | $0.28 | $0.24 | 73,518 | $11.02 M |
| 02/24/2025 | $0.28 | $0.27 (-3.64%) | $0.28 | $0.25 | 146,347 | $12.16 M |
| 02/21/2025 | $0.24 | $0.26 (6.34%) | $0.26 | $0.24 | 54,300 | $11.71 M |
| 02/20/2025 | $0.23 | $0.24 (4.22%) | $0.24 | $0.23 | 76,674 | $10.90 M |
| 02/19/2025 | $0.27 | $0.24 (-11.07%) | $0.27 | $0.24 | 143,300 | $10.82 M |
| 02/18/2025 | $0.25 | $0.26 (2.28%) | $0.26 | $0.24 | 114,500 | $11.53 M |
| 02/14/2025 | $0.27 | $0.25 (-7.17%) | $0.27 | $0.24 | 40,800 | $11.26 M |
| 02/13/2025 | $0.23 | $0.24 (7.96%) | $0.25 | $0.23 | 53,300 | $10.95 M |
| 02/12/2025 | $0.26 | $0.24 (-7.31%) | $0.26 | $0.24 | 56,112 | $10.86 M |
| 02/11/2025 | $0.25 | $0.24 (-3.62%) | $0.26 | $0.24 | 41,500 | $10.99 M |
| 02/10/2025 | $0.26 | $0.24 (-8.44%) | $0.26 | $0.24 | 19,100 | $10.90 M |
| 02/07/2025 | $0.26 | $0.25 (-5%) | $0.26 | $0.24 | 42,140 | $11.13 M |
| 02/06/2025 | $0.26 | $0.24 (-9.19%) | $0.26 | $0.24 | 48,520 | $10.64 M |
| 02/05/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 23,748 | $10.82 M |
| 02/04/2025 | $0.23 | $0.24 (4.35%) | $0.26 | $0.22 | 85,112 | $10.82 M |
| 02/03/2025 | $0.24 | $0.24 (0.88%) | $0.25 | $0.22 | 166,700 | $10.91 M |
| 01/31/2025 | $0.24 | $0.25 (3.17%) | $0.25 | $0.24 | 101,400 | $11.16 M |
| 01/30/2025 | $0.29 | $0.25 (-15.52%) | $0.29 | $0.24 | 64,427 | $11.04 M |
| 01/29/2025 | $0.30 | $0.28 (-8.33%) | $0.30 | $0.24 | 78,710 | $12.40 M |
| 01/28/2025 | $0.26 | $0.28 (10.47%) | $0.28 | $0.26 | 53,045 | $12.70 M |
| 01/27/2025 | $0.25 | $0.27 (10.24%) | $0.29 | $0.25 | 68,214 | $12.17 M |
| 01/24/2025 | $0.24 | $0.28 (18.85%) | $0.30 | $0.24 | 136,100 | $12.59 M |
| 01/23/2025 | $0.28 | $0.26 (-7.17%) | $0.30 | $0.25 | 386,501 | $11.84 M |
| 01/22/2025 | $0.29 | $0.31 (5.69%) | $0.31 | $0.28 | 85,151 | $13.82 M |
| 01/21/2025 | $0.31 | $0.30 (-3.19%) | $0.32 | $0.29 | 155,100 | $13.53 M |
| 01/17/2025 | $0.32 | $0.31 (-4.33%) | $0.33 | $0.29 | 277,509 | $13.93 M |
| 01/16/2025 | $0.31 | $0.31 (0.97%) | $0.34 | $0.29 | 255,546 | $14.11 M |
| 01/15/2025 | $0.32 | $0.32 (-0.81%) | $0.33 | $0.28 | 265,524 | $14.31 M |
| 01/14/2025 | $0.29 | $0.30 (2.88%) | $0.31 | $0.29 | 66,600 | $13.67 M |
| 01/13/2025 | $0.29 | $0.30 (3.09%) | $0.33 | $0.28 | 220,003 | $13.70 M |
| 01/10/2025 | $0.28 | $0.31 (13.83%) | $0.31 | $0.26 | 259,016 | $14.14 M |
| 01/08/2025 | $0.31 | $0.28 (-8.39%) | $0.34 | $0.27 | 789,602 | $12.80 M |
| 01/07/2025 | $0.33 | $0.30 (-10.34%) | $0.35 | $0.29 | 433,940 | $13.52 M |
| 01/06/2025 | $0.33 | $0.35 (4.55%) | $0.39 | $0.30 | 723,400 | $15.55 M |
| 01/03/2025 | $0.35 | $0.36 (2.16%) | $0.39 | $0.33 | 1.02 M | $16.23 M |
| 01/02/2025 | $0.29 | $0.38 (30.43%) | $0.50 | $0.29 | 15.23 M | $16.90 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
