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)

1.010 +0.030 (+3.03%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 02, 2025 0.9900 1.120 0.9400 1.010 21,377 +0.03(+3.03%)
May 01, 2025 0.9646 1.040 0.9401 0.9800 15,933 +0.02(+1.60%)
Apr 30, 2025 0.9300 0.9980 0.9300 0.9646 7,289 -0.03(-3.40%)
Apr 29, 2025 0.9804 1.035 0.9700 0.9985 7,251 -0.00(-0.15%)
Apr 28, 2025 1.020 1.065 0.9800 1.000 6,253 -0.06(-5.66%)
Apr 25, 2025 1.100 1.100 0.9800 1.060 8,265 +0.00(+0.01%)
Apr 24, 2025 1.080 1.120 0.9292 1.060 35,666 +0.07(+7.48%)
Apr 23, 2025 0.9000 1.100 0.8900 0.9861 81,815 +0.09(+9.57%)
Apr 22, 2025 0.8500 0.9650 0.8500 0.9000 16,482 +0.03(+3.46%)
Apr 21, 2025 0.9252 0.9252 0.8699 0.8699 13,477 -0.05(-5.87%)
Apr 17, 2025 0.9500 1.000 0.9000 0.9241 16,903 +0.00(+0.45%)
Apr 16, 2025 0.9600 0.9836 0.9000 0.9200 21,301 -0.06(-6.12%)
Apr 15, 2025 1.030 1.030 0.9800 0.9800 2,906 -0.05(-4.88%)
Apr 14, 2025 1.100 1.100 0.9600 1.030 31,637 +0.09(+9.43%)
Apr 11, 2025 1.040 1.040 0.9415 0.9415 7,996 -0.10(-9.46%)
Apr 10, 2025 1.040 1.090 0.9300 1.040 42,305 +0.05(+5.04%)
Apr 09, 2025 0.9600 1.080 0.9024 0.9900 28,758 -0.00(-0.48%)
Apr 08, 2025 1.110 1.140 0.9600 0.9948 67,071 -0.15(-12.74%)
Apr 07, 2025 1.020 1.240 0.9600 1.140 30,302 +0.07(+6.79%)
Apr 04, 2025 0.9700 1.140 0.9500 1.067 53,392 +0.07(+6.75%)
Apr 03, 2025 1.150 1.250 0.9725 1.000 53,489 -0.10(-9.09%)
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%)
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 Of Service.