Get the Stockscreener App
0.191
4.26%
0.0078
Graphex Group Limited ADR Stock (GRFX) Price History
The historical daily chart and data for Graphex Group Limited ADR stock (GRFX), show that the latest closing stock price as of November 27, 2024, is $0.191.
- Graphex Group Limited ADR all-time high stock price is $1.4432, occurred on October 23, 2023.
- The lowest Graphex Group Limited ADR stock price recorded was $0.1411 on September 10, 2024. Since then, Graphex Group Limited ADR's stock price has risen over 35.36% to $0.191 now.
- The 52-week high stock price for GRFX is $1.22, representing a 538.74% increase from the current share price, occurred on December 06, 2023.
- The 52-week low stock price for GRFX is $0.1411, indicating a -26.13% decrease from the current share price, occurred on September 10, 2024.
The table below shows more information about GRFX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.1929 | $0.1831 | $0.0098 | 70,799.0 | +4.26% |
| Nov 26, 2024 | $0.1899 | $0.183 | $0.0069 | 76,905.0 | +0.11% |
| Nov 25, 2024 | $0.2046 | $0.1655 | $0.0391 | 183,581.0 | -8.45% |
| Nov 22, 2024 | $0.20 | $0.19 | $0.01 | 134,713.0 | +0.50% |
| Nov 21, 2024 | $0.2153 | $0.1961 | $0.0192 | 87,839.0 | -6.18% |
| Nov 20, 2024 | $0.2349 | $0.1908 | $0.0441 | 45,019.0 | +0.00% |
| Nov 19, 2024 | $0.2355 | $0.2017 | $0.0338 | 52,330.0 | -0.05% |
| Nov 18, 2024 | $0.2205 | $0.2011 | $0.0194 | 45,887.0 | +1.00% |
| Nov 15, 2024 | $0.215 | $0.1837 | $0.0313 | 72,043.0 | +5.00% |
| Nov 14, 2024 | $0.21 | $0.19 | $0.02 | 47,938.0 | -4.76% |
| Nov 13, 2024 | $0.23 | $0.209 | $0.021 | 87,492.0 | -4.46% |
| Nov 12, 2024 | $0.23 | $0.2114 | $0.0186 | 46,061.0 | -0.99% |
| Nov 11, 2024 | $0.2299 | $0.21 | $0.0199 | 57,075.0 | -2.37% |
| Nov 08, 2024 | $0.2354 | $0.21 | $0.0254 | 39,501.0 | +7.72% |
| Nov 07, 2024 | $0.2354 | $0.1994 | $0.036 | 69,468.0 | +5.39% |
| Nov 06, 2024 | $0.2279 | $0.20 | $0.0279 | 67,973.0 | -12.11% |
| Nov 05, 2024 | $0.2298 | $0.21 | $0.0198 | 34,110.0 | +4.06% |
| Nov 04, 2024 | $0.245 | $0.21 | $0.035 | 29,597.0 | -12.40% |
| Nov 01, 2024 | $0.25 | $0.2158 | $0.0342 | 25,787.0 | +5.93% |
| Oct 31, 2024 | $0.2499 | $0.19 | $0.0599 | 166,367.0 | +2.56% |
| Oct 30, 2024 | $0.2673 | $0.2152 | $0.0521 | 203,498.0 | -1.83% |
| Oct 29, 2024 | $0.2599 | $0.2339 | $0.026 | 63,202.0 | -9.81% |
Graphex Group Limited ADR Stock (GRFX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Graphex Group Limited ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRFX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Graphex Group Limited ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Graphex Group Limited ADR Stock (GRFX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.25 | $0.1655 | $0.0845 | 1,344,917.0 | -19.07% |
| Oct, 2024 | $0.3465 | $0.175 | $0.1715 | 11,065,515.0 | +18.00% |
| Sep, 2024 | $0.24 | $0.1411 | $0.0989 | 1,603,608.0 | -16.14% |
| Aug, 2024 | $0.319 | $0.1885 | $0.1305 | 1,324,025.0 | -14.85% |
| Jul, 2024 | $0.3911 | $0.2503 | $0.1408 | 672,789.0 | -21.56% |
| Jun, 2024 | $0.3859 | $0.315 | $0.0709 | 499,228.0 | -2.86% |
| May, 2024 | $0.525 | $0.22 | $0.305 | 23,749,317.0 | +63.96% |
| Apr, 2024 | $0.4178 | $0.2002 | $0.2176 | 6,329,376.0 | -27.96% |
| Mar, 2024 | $0.4401 | $0.3111 | $0.129 | 1,014,585.0 | -20.61% |
| Feb, 2024 | $0.60 | $0.3505 | $0.2495 | 1,174,697.0 | -27.41% |
| Jan, 2024 | $0.99 | $0.49 | $0.50 | 1,989,856.0 | -37.95% |
Graphex Group Limited ADR Stock (GRFX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.22 | $0.8703 | $0.3497 | 1,871,217.0 | -17.90% |
| Nov, 2023 | $1.26 | $1.02 | $0.24 | 756,532.0 | -18.46% |
| Oct, 2023 | $1.44 | $1.00 | $0.4432 | 1,730,213.0 | +14.48% |
| Sep, 2023 | $1.30 | $1.10 | $0.20 | 942,844.0 | +0.00% |
1.28%
Cap:
|
Volume (24h):