Graphex Group Limited (GRFX)
1.12
-0.07 (-5.88%)
At close: Mar 28, 2025, 1:38 PM
GRFX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.18 | 1.30 | 1.10 | 1.19 | -0.11 | -8.46% | 61,109 |
| Mar 26, 2025 | 1.36 | 1.37 | 0.90 | 1.30 | -0.10 | -7.14% | 166,137 |
| Mar 25, 2025 | 1.55 | 1.55 | 1.17 | 1.40 | -0.14 | -9.09% | 49,787 |
| Mar 24, 2025 | 1.56 | 1.63 | 1.46 | 1.54 | 0.13 | 9.22% | 27,991 |
| Mar 21, 2025 | 1.70 | 1.73 | 1.41 | 1.41 | -0.17 | -10.76% | 23,389 |
| Mar 20, 2025 | 1.15 | 1.58 | 1.15 | 1.58 | 0.39 | 32.77% | 139,371 |
| Mar 19, 2025 | 1.23 | 1.27 | 1.12 | 1.19 | 0.06 | 5.31% | 40,937 |
| Mar 18, 2025 | 1.09 | 1.23 | 1.06 | 1.13 | -0.02 | -1.74% | 42,775 |
| Mar 17, 2025 | 1.05 | 1.17 | 1.00 | 1.15 | 0.07 | 6.48% | 30,419 |
| Mar 14, 2025 | 1.10 | 1.18 | 1.06 | 1.08 | 0.01 | 0.93% | 5,032 |
| Mar 13, 2025 | 0.96 | 1.10 | 0.96 | 1.07 | 0.02 | 1.90% | 13,145 |
| Mar 12, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 0.02 | 1.94% | 2,432 |
| Mar 11, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | -0.03 | -2.83% | 5,365 |
| Mar 10, 2025 | 1.00 | 1.10 | 0.94 | 1.06 | 0.01 | 0.95% | 3,993 |
| Mar 7, 2025 | 1.09 | 1.09 | 1.00 | 1.05 | 0.01 | 0.96% | 5,858 |
| Mar 6, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 0.03 | 2.97% | 3,493 |
| Mar 5, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 0.04 | 4.12% | 7,529 |
| Mar 4, 2025 | 1.05 | 1.09 | 0.93 | 0.97 | -0.10 | -9.35% | 51,958 |
| Mar 3, 2025 | 1.10 | 1.12 | 1.02 | 1.07 | -0.07 | -6.14% | 6,615 |
| Feb 28, 2025 | 1.26 | 1.26 | 1.14 | 1.14 | -0.01 | -0.87% | 8,245 |
| Feb 27, 2025 | 1.21 | 1.31 | 1.13 | 1.15 | -0.06 | -4.96% | 25,786 |
| Feb 26, 2025 | 1.32 | 1.32 | 1.20 | 1.21 | -0.01 | -0.82% | 17,297 |
| Feb 25, 2025 | 1.41 | 1.41 | 1.21 | 1.22 | -0.13 | -9.63% | 14,704 |
| Feb 24, 2025 | 1.40 | 1.41 | 1.25 | 1.35 | 0.05 | 3.85% | 29,269 |
| Feb 21, 2025 | 1.22 | 1.30 | 1.21 | 1.30 | 0.09 | 7.44% | 10,853 |
| Feb 20, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 0.01 | 0.83% | 15,335 |
| Feb 19, 2025 | 1.35 | 1.35 | 1.19 | 1.20 | -0.08 | -6.25% | 28,657 |
| Feb 18, 2025 | 1.25 | 1.30 | 1.19 | 1.28 | 0.03 | 2.40% | 22,897 |
| Feb 14, 2025 | 1.35 | 1.35 | 1.22 | 1.25 | 0.04 | 3.31% | 8,150 |
| Feb 13, 2025 | 1.13 | 1.23 | 1.13 | 1.21 | 0.00 | 0.00% | 10,658 |
| Feb 12, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | -0.01 | -0.82% | 11,222 |
| Feb 11, 2025 | 1.26 | 1.30 | 1.21 | 1.22 | 0.01 | 0.83% | 8,292 |
| Feb 10, 2025 | 1.32 | 1.32 | 1.20 | 1.21 | -0.02 | -1.63% | 3,816 |
| Feb 7, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 0.05 | 4.24% | 8,428 |
| Feb 6, 2025 | 1.30 | 1.30 | 1.18 | 1.18 | -0.02 | -1.67% | 9,704 |
| Feb 5, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 0.00 | 0.00% | 4,750 |
| Feb 4, 2025 | 1.15 | 1.30 | 1.11 | 1.20 | -0.01 | -0.83% | 17,022 |
| Feb 3, 2025 | 1.20 | 1.25 | 1.10 | 1.21 | -0.03 | -2.42% | 33,330 |
| Jan 31, 2025 | 1.20 | 1.27 | 1.17 | 1.24 | 0.01 | 0.81% | 20,271 |
| Jan 30, 2025 | 1.45 | 1.45 | 1.17 | 1.23 | -0.15 | -10.87% | 12,885 |
| Jan 29, 2025 | 1.50 | 1.50 | 1.17 | 1.38 | -0.03 | -2.13% | 15,742 |
| Jan 28, 2025 | 1.27 | 1.41 | 1.27 | 1.41 | 0.06 | 4.44% | 10,609 |
| Jan 27, 2025 | 1.23 | 1.44 | 1.23 | 1.35 | -0.05 | -3.57% | 13,643 |
| Jan 24, 2025 | 1.17 | 1.50 | 1.17 | 1.40 | 0.09 | 6.87% | 27,212 |
| Jan 23, 2025 | 1.41 | 1.49 | 1.25 | 1.31 | -0.22 | -14.38% | 77,300 |
| Jan 22, 2025 | 1.45 | 1.56 | 1.40 | 1.53 | 0.03 | 2.00% | 17,030 |
| Jan 21, 2025 | 1.55 | 1.61 | 1.45 | 1.50 | -0.05 | -3.23% | 31,017 |
| Jan 17, 2025 | 1.62 | 1.65 | 1.44 | 1.55 | -0.02 | -1.27% | 55,502 |
| Jan 16, 2025 | 1.55 | 1.70 | 1.45 | 1.57 | -0.02 | -1.26% | 51,109 |
| Jan 15, 2025 | 1.60 | 1.64 | 1.40 | 1.59 | 0.07 | 4.61% | 53,105 |