Graphex ADR

GRFXY
🏛️ usa →
0.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.75 13.75 13.00 13.00 0.0M
2021-12-30 13.50 13.50 12.90 13.30 0.0M
2021-12-29 15.25 15.25 13.05 13.35 0.0M
2021-12-28 14.65 15.35 14.50 14.50 0.0M
2021-12-27 13.53 18.75 13.53 14.50 0.0M
2021-12-23 12.38 13.95 12.38 13.00 0.0M
2021-12-22 11.05 13.35 10.60 11.80 0.0M
2021-12-21 10.21 11.00 10.21 11.00 0.0M
2021-12-20 10.25 10.60 10.25 10.35 0.0M
2021-12-16 9.00 10.25 9.00 10.25 0.0M
2021-12-15 9.95 10.25 9.95 10.25 0.0M
2021-12-02 10.00 10.00 10.00 10.00 0.0M
2021-12-01 10.00 10.00 9.95 9.95 0.0M
2021-11-22 8.00 8.00 8.00 8.00 0.0M
2021-11-18 9.85 9.85 9.85 9.85 0.0M
2021-11-15 9.80 9.80 9.80 9.80 0.0M
2021-11-11 9.75 9.80 9.00 9.80 0.0M
2021-11-09 9.50 9.50 9.50 9.50 0.0M
2021-11-08 8.25 9.25 8.25 9.25 0.0M
2021-11-05 9.75 9.75 7.50 9.50 0.0M
2021-11-04 9.25 9.85 9.25 9.60 0.0M
2021-10-19 9.00 9.00 9.00 9.00 0.0M
2021-10-08 8.70 8.70 8.70 8.70 0.0M
2021-09-21 8.70 8.70 8.70 8.70 0.0M
2021-09-20 9.60 9.60 9.60 9.60 0.0M
2021-09-17 10.00 10.00 10.00 10.00 0.0M
2021-09-07 10.95 10.95 10.95 10.95 0.0M
2021-09-02 11.50 11.50 11.50 11.50 0.0M
2021-08-31 11.63 11.63 11.63 11.63 0.0M
2021-08-30 11.00 11.00 11.00 11.00 0.0M
2021-08-27 11.50 11.50 11.36 11.36 0.0M
2021-08-24 12.25 12.25 12.25 12.25 0.0M
2021-08-23 12.25 12.25 12.25 12.25 0.0M
2021-08-20 12.00 12.00 12.00 12.00 0.0M
2021-08-16 12.00 12.00 12.00 12.00 0.0M
2021-08-13 12.13 12.13 12.13 12.13 0.0M
2021-08-09 11.00 11.00 11.00 11.00 0.0M
2021-08-06 11.55 11.55 11.55 11.55 0.0M
2021-07-27 15.40 15.40 12.55 12.55 0.0M
2021-07-21 11.45 11.45 11.45 11.45 0.0M
2021-07-13 12.90 12.90 12.90 12.90 0.0M
2021-07-12 11.45 12.90 11.45 12.90 0.0M
2021-07-08 12.70 12.70 12.70 12.70 0.0M
2021-07-06 14.70 14.70 13.20 13.20 0.0M
2021-06-28 12.20 14.70 12.18 14.70 0.0M
2021-06-25 14.25 14.25 14.12 14.12 0.0M
2021-06-22 14.70 14.70 14.70 14.70 0.0M
2021-06-15 14.50 14.70 14.50 14.70 0.0M
2021-06-14 13.08 13.45 13.08 13.45 0.0M
2021-06-08 13.35 13.35 13.35 13.35 0.0M
2021-06-07 13.10 13.10 13.10 13.10 0.0M
2021-06-02 13.45 13.45 13.00 13.00 0.0M
2021-06-01 13.90 14.10 13.25 13.25 0.0M
2021-05-26 13.88 13.95 13.25 13.95 0.0M
2021-05-25 14.35 14.35 13.25 13.25 0.0M
2021-05-21 15.20 15.20 15.20 15.20 0.0M
2021-05-17 14.45 14.45 14.45 14.45 0.0M
2021-05-14 14.45 15.25 14.25 14.25 0.0M
2021-05-06 17.40 17.40 17.40 17.40 0.0M
2021-05-05 17.50 17.70 17.50 17.70 0.0M
2021-05-04 17.85 17.85 17.65 17.85 0.0M
2021-05-03 14.60 14.75 14.60 14.75 0.0M
2021-04-29 14.35 14.35 14.25 14.25 0.0M
2021-04-28 14.15 14.15 14.15 14.15 0.0M
2021-04-27 14.45 14.45 14.45 14.45 0.0M
2021-04-21 13.10 13.58 13.10 13.10 0.0M
2021-04-19 14.05 14.05 14.05 14.05 0.0M
2021-04-09 13.60 13.60 13.60 13.60 0.0M
2021-04-07 14.35 14.35 14.35 14.35 0.0M
2021-04-06 13.40 13.40 13.40 13.40 0.0M
2021-03-31 13.30 13.30 13.22 13.22 0.0M
2021-03-29 14.45 14.45 14.40 14.40 0.0M
2021-03-26 15.00 15.00 15.00 15.00 0.0M
2021-03-24 15.25 15.25 13.00 13.00 0.0M
2021-03-22 16.50 16.50 15.15 15.65 0.0M
2021-03-17 16.50 16.50 16.50 16.50 0.0M
2021-03-15 15.20 15.20 15.20 15.20 0.0M
2021-03-11 15.45 19.80 15.45 15.60 0.0M
2021-03-09 15.50 16.50 15.30 15.40 0.0M
2021-03-08 24.85 24.85 17.75 17.75 0.0M
2021-03-05 19.00 19.00 19.00 19.00 0.0M
2021-03-04 19.00 19.00 18.00 18.00 0.0M
2021-03-03 21.45 21.45 19.50 20.50 0.0M
2021-03-02 18.00 20.00 18.00 19.50 0.0M
2021-03-01 18.00 18.00 18.00 18.00 0.0M
2021-02-26 15.15 15.20 15.15 15.20 0.0M
2021-02-23 15.75 15.75 15.75 15.75 0.0M
2021-02-22 17.15 17.15 16.48 17.15 0.0M
2021-02-19 20.00 20.00 18.50 18.50 0.0M
2021-02-18 28.65 28.65 16.95 18.85 0.0M
2021-02-17 20.04 20.48 19.50 19.50 0.0M
2021-02-16 20.00 20.25 17.50 19.25 0.0M
2021-02-12 17.55 17.55 17.50 17.50 0.0M
2021-02-11 18.95 18.95 18.48 18.95 0.0M
2021-02-10 19.60 19.60 16.00 17.00 0.0M
2021-02-09 15.00 17.00 14.90 16.55 0.0M
2021-02-08 15.23 15.23 14.40 14.40 0.0M
2021-02-05 17.10 18.05 14.00 14.25 0.0M
2021-02-04 18.50 21.00 15.75 19.00 0.0M
2021-02-03 9.50 10.08 7.70 9.20 0.0M
2021-02-02 10.00 10.00 8.25 10.00 0.0M
2021-02-01 10.00 10.00 10.00 10.00 0.0M
2021-01-29 8.00 8.05 8.00 8.00 0.0M
2021-01-28 9.00 9.00 9.00 9.00 0.0M
2021-01-27 7.70 7.71 7.70 7.71 0.0M
2021-01-26 7.70 8.30 7.70 8.30 0.0M
2021-01-25 8.00 8.45 8.00 8.45 0.0M
2021-01-22 8.25 8.55 8.25 8.55 0.0M
2021-01-21 8.15 8.20 8.00 8.20 0.0M
2021-01-20 8.15 8.15 8.08 8.08 0.0M
2021-01-19 13.05 13.05 6.60 7.70 0.0M
2021-01-15 9.50 9.50 9.50 9.50 0.0M
2021-01-14 8.05 8.05 8.05 8.05 0.0M
2021-01-13 8.00 8.00 8.00 8.00 0.0M
2021-01-12 8.00 8.00 8.00 8.00 0.0M
2021-01-11 8.20 8.65 7.65 8.33 0.0M
2021-01-08 10.18 11.00 6.70 6.75 0.0M
2021-01-07 13.50 13.50 8.90 8.90 0.0M