Get the Stockscreener App
0.749
13.40%
-0.1159
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 May 09, 2025, is $0.749.
- Graphex Group Limited ADR all-time high stock price is $2.75, occurred on December 27, 2024.
- 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 430.83% to $0.749 now.
- The 52-week high stock price for GRFX is $2.75, representing a 267.16% increase from the current share price, occurred on December 27, 2024.
- The 52-week low stock price for GRFX is $0.7055, indicating a -5.81% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.8238 | $0.749 | $0.0748 | 40,313.0 | -13.40% |
| May 08, 2025 | $0.865 | $0.8367 | $0.0283 | 3,959.0 | -0.01% |
| May 07, 2025 | $0.90 | $0.865 | $0.035 | 14,227.0 | -3.89% |
| May 06, 2025 | $1.00 | $0.89 | $0.11 | 8,406.0 | +0.56% |
| May 05, 2025 | $1.00 | $0.895 | $0.105 | 18,059.0 | -11.36% |
| May 02, 2025 | $1.12 | $0.94 | $0.18 | 21,357.0 | +3.03% |
| May 01, 2025 | $1.04 | $0.9401 | $0.0998 | 15,933.0 | +1.60% |
| Apr 30, 2025 | $0.998 | $0.93 | $0.068 | 3,306.0 | -3.39% |
| Apr 29, 2025 | $1.03 | $0.97 | $0.065 | 7,251.0 | -0.16% |
| Apr 28, 2025 | $1.06 | $0.98 | $0.085 | 6,253.0 | -5.66% |
| Apr 25, 2025 | $1.10 | $0.98 | $0.12 | 8,265.0 | +0.01% |
| Apr 24, 2025 | $1.12 | $0.9292 | $0.1907 | 35,655.0 | +7.48% |
| Apr 23, 2025 | $1.10 | $0.89 | $0.21 | 81,698.0 | +9.57% |
| Apr 22, 2025 | $0.965 | $0.85 | $0.115 | 16,402.0 | +3.46% |
| Apr 21, 2025 | $0.9252 | $0.8699 | $0.0553 | 13,471.0 | -5.87% |
| Apr 17, 2025 | $1.00 | $0.90 | $0.10 | 16,903.0 | +0.45% |
| Apr 16, 2025 | $0.9836 | $0.90 | $0.0836 | 21,301.0 | -6.12% |
| Apr 15, 2025 | $1.03 | $0.98 | $0.05 | 2,899.0 | -4.88% |
| Apr 14, 2025 | $1.10 | $0.96 | $0.14 | 31,637.0 | +9.43% |
| Apr 11, 2025 | $1.04 | $0.9415 | $0.0985 | 7,658.0 | -9.46% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.12 | $0.749 | $0.371 | 162,567.0 | -22.35% |
| Apr, 2025 | $1.25 | $0.85 | $0.40 | 562,607.0 | -18.94% |
| Mar, 2025 | $1.72 | $0.84 | $0.885 | 709,793.4 | +4.75% |
| Feb, 2025 | $1.41 | $1.10 | $0.309 | 284,380.4 | -8.24% |
| Jan, 2025 | $2.48 | $1.17 | $1.31 | 4,092,580.8 | -10.00% |
Graphex Group Limited ADR Stock (GRFX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.75 | $0.9015 | $1.85 | 3,600,181.4 | +60.80% |
| Nov, 2024 | $1.25 | $0.8275 | $0.4225 | 264,431.4 | -15.68% |
| Oct, 2024 | $1.73 | $0.875 | $0.8575 | 2,213,103.0 | +18.00% |
| Sep, 2024 | $1.20 | $0.7055 | $0.4945 | 320,721.6 | -16.14% |
| Aug, 2024 | $1.59 | $0.9425 | $0.6525 | 264,805.0 | -14.85% |
| Jul, 2024 | $1.96 | $1.25 | $0.7039 | 134,557.8 | -21.56% |
| Jun, 2024 | $1.93 | $1.57 | $0.3545 | 99,845.6 | -2.86% |
| May, 2024 | $2.62 | $1.10 | $1.52 | 4,749,863.4 | +63.96% |
| Apr, 2024 | $2.09 | $1.00 | $1.09 | 1,265,875.2 | -27.96% |
| Mar, 2024 | $2.20 | $1.56 | $0.645 | 202,917.0 | -20.61% |
| Feb, 2024 | $3.00 | $1.75 | $1.25 | 234,939.4 | -27.41% |
| Jan, 2024 | $4.95 | $2.45 | $2.50 | 397,971.2 | -37.95% |
Graphex Group Limited ADR Stock (GRFX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.10 | $4.35 | $1.75 | 374,243.4 | -17.90% |
| Nov, 2023 | $6.30 | $5.10 | $1.20 | 151,306.4 | -18.46% |
| Oct, 2023 | $7.22 | $5.00 | $2.22 | 346,042.6 | +14.48% |
| Sep, 2023 | $6.50 | $5.50 | $1.00 | 188,568.8 | +0.00% |
2.29%
2.30%
Cap:
|
Volume (24h):