Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphex Group Limited American Depositary Shares (NY:GRFX)

1.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 1.040 1.200 1.040 1.100 31,319 +0.00(+0.00%)
Apr 01, 2025 1.090 1.250 0.9500 1.100 31,726 -0.09(-7.56%)
Mar 31, 2025 0.8400 1.290 0.8400 1.190 52,149 +0.12(+11.21%)
Mar 28, 2025 1.100 1.190 1.040 1.070 22,769 -0.12(-10.08%)
Mar 27, 2025 1.180 1.300 1.100 1.190 61,319 -0.11(-8.46%)
Mar 26, 2025 1.360 1.370 0.9004 1.300 165,462 -0.10(-7.14%)
Mar 25, 2025 1.546 1.546 1.165 1.400 49,787 -0.14(-9.06%)
Mar 24, 2025 1.558 1.625 1.461 1.540 27,981 +0.13(+8.88%)
Mar 21, 2025 1.700 1.725 1.414 1.414 23,389 -0.16(-10.22%)
Mar 20, 2025 1.154 1.575 1.154 1.575 136,783 +0.38(+31.80%)
Mar 19, 2025 1.225 1.275 1.121 1.195 40,937 +0.06(+5.33%)
Mar 18, 2025 1.088 1.230 1.060 1.135 42,754 -0.02(-1.35%)
Mar 17, 2025 1.050 1.175 1.000 1.150 30,398 +0.07(+6.48%)
Mar 14, 2025 1.095 1.183 1.060 1.080 5,032 +0.01(+0.98%)
Mar 13, 2025 0.9500 1.095 0.9600 1.069 13,145 +0.02(+2.34%)
Mar 12, 2025 1.045 1.050 1.000 1.045 2,400 +0.02(+1.90%)
Mar 11, 2025 1.100 1.100 1.000 1.026 5,365 -0.03(-3.25%)
Mar 10, 2025 1.004 1.100 0.9450 1.060 3,993 +0.01(+0.95%)
Mar 07, 2025 1.093 1.093 0.9950 1.050 5,858 +0.01(+0.72%)
Mar 06, 2025 1.060 1.075 1.022 1.042 3,488 +0.04(+3.58%)
Mar 05, 2025 1.000 1.025 0.9675 1.006 7,529 +0.04(+4.08%)
Mar 04, 2025 1.050 1.095 0.9265 0.9670 51,937 -0.10(-9.63%)
Mar 03, 2025 1.100 1.125 1.025 1.070 6,615 -0.07(-5.81%)
Feb 28, 2025 1.256 1.256 1.136 1.136 8,244 -0.01(-1.22%)
Feb 27, 2025 1.215 1.315 1.128 1.150 25,786 -0.07(-5.35%)
Feb 26, 2025 1.319 1.319 1.198 1.215 17,028 -0.01(-0.61%)
Feb 25, 2025 1.413 1.413 1.206 1.222 14,585 -0.13(-9.38%)
Feb 24, 2025 1.400 1.409 1.250 1.349 29,269 +0.05(+3.85%)
Feb 21, 2025 1.222 1.299 1.209 1.299 10,853 +0.09(+7.44%)
Feb 20, 2025 1.160 1.213 1.150 1.209 15,294 +0.01(+0.71%)
Feb 19, 2025 1.350 1.350 1.187 1.200 28,657 -0.08(-6.10%)
Feb 18, 2025 1.250 1.300 1.190 1.278 22,897 +0.03(+2.32%)
Feb 14, 2025 1.346 1.346 1.219 1.250 8,150 +0.04(+2.88%)
Feb 13, 2025 1.125 1.235 1.125 1.214 10,308 +0.01(+0.79%)
Feb 12, 2025 1.300 1.300 1.200 1.205 11,222 -0.01(-1.15%)
Feb 11, 2025 1.265 1.295 1.209 1.219 8,148 +0.01(+0.83%)
Feb 10, 2025 1.321 1.321 1.202 1.209 3,616 -0.03(-2.11%)
Feb 07, 2025 1.300 1.300 1.200 1.235 8,428 +0.05(+4.62%)
Feb 06, 2025 1.300 1.300 1.176 1.181 9,664 -0.02(-1.62%)
Feb 05, 2025 1.200 1.222 1.200 1.200 4,439 +0.00(+0.00%)
Feb 04, 2025 1.150 1.300 1.108 1.200 17,020 -0.01(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.