CHGI

China Carbon Graphite (PK) Historical Data

CHGI Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.1268 0.0083 7.0% 0.1225 0.13 0.1065 73,474
Jan 14 2021 0.1185 0.0028 2.42% 0.13 0.14 0.1065 156,974
Jan 13 2021 0.1157 0.0337 41.1% 0.0851 0.13 0.0851 340,513
Jan 12 2021 0.082 0.00 0.0% 0.0925 0.095 0.082 76,491
Jan 11 2021 0.082 -0.003 -3.53% 0.09 0.09 0.0651 17,406
Jan 08 2021 0.085 0.0185 27.82% 0.066 0.085 0.0604 58,550
Jan 07 2021 0.0665 0.00 +0.00% 0.09 0.0983 0.0665 0
Jan 07 2021 0.0665 -0.0085 -11.33% 0.09 0.0983 0.0665 186,973
Jan 06 2021 0.075 0.005 7.14% 0.075 0.08025 0.0725 73,248
Jan 05 2021 0.07 0.00 0.0% 0.075 0.08 0.07 94,922
Jan 04 2021 0.07 0.009 14.75% 0.059 0.0875 0.059 13,733
Jan 01 2021 0.061 0.00 +0.00% 0.0798 0.09 0.061 0
Dec 31 2020 0.061 0.003 5.17% 0.0798 0.09 0.061 206,400
Dec 30 2020 0.058 -0.0125 -17.73% 0.075 0.0898 0.058 47,750
Dec 29 2020 0.0705 0.0005 0.71% 0.08 0.09 0.0705 47,500
Dec 28 2020 0.07 0.00 +0.00% 0.0582 0.0981 0.0571 0
Dec 28 2020 0.07 0.0145 26.13% 0.0582 0.0981 0.0571 98,336
Dec 25 2020 0.0555 0.00 +0.00% 0.0641 0.0655 0.0555 0
Dec 24 2020 0.0555 0.00 +0.00% 0.0641 0.0655 0.0555 0
Dec 24 2020 0.0555 -0.0052 -8.57% 0.0641 0.0655 0.0555 77,494
Dec 23 2020 0.0607 -0.0044 -6.76% 0.07 0.07 0.0607 30,791
Dec 22 2020 0.0651 -0.0094 -12.62% 0.07795 0.07795 0.0651 34,350
Dec 21 2020 0.0745 0.0204 37.71% 0.065 0.085 0.0505 388,322
Dec 18 2020 0.0541 0.0021 4.04% 0.052 0.06 0.052 85,379
Dec 17 2020 0.052 0.00 +0.00% 0.059 0.059 0.052 0
Dec 17 2020 0.052 -0.004 -7.14% 0.059 0.059 0.052 75,500
Dec 16 2020 0.056 0.004 7.69% 0.06 0.06 0.056 8,000
Dec 15 2020 0.052 0.00 +0.00% 0.0599 0.06 0.052 0
Dec 15 2020 0.052 -0.0038 -6.81% 0.0599 0.06 0.052 94,799
Dec 14 2020 0.0558 -0.00395 -6.61% 0.06 0.06 0.052 25,693
Dec 11 2020 0.05975 0.00095 1.62% 0.06 0.06 0.056 25,975
Dec 10 2020 0.0588 -0.0012 -2.0% 0.0571 0.0589 0.052 180,234
Dec 09 2020 0.06 0.00 +0.00% 0.0983 0.0983 0.056 0
Dec 09 2020 0.06 -0.01 -14.29% 0.0983 0.0983 0.056 147,213
Dec 08 2020 0.07 0.0023 3.4% 0.0699 0.07 0.067 78,910
Dec 07 2020 0.0677 -0.00155 -2.24% 0.07715 0.07715 0.0651 91,354
Dec 04 2020 0.06925 0.00 +0.00% 0.0785 0.0785 0.0685 0
Dec 04 2020 0.06925 0.00225 3.36% 0.0785 0.0785 0.0685 51,503
Dec 03 2020 0.067 0.00 +0.00% 0.061 0.0725 0.061 0
Dec 03 2020 0.067 -0.003 -4.29% 0.061 0.0725 0.061 207,028
Dec 02 2020 0.07 0.00 0.0% 0.08515 0.08515 0.06 337,003
Dec 01 2020 0.07 -0.011 -13.58% 0.0705 0.0808 0.07 187,995
Nov 30 2020 0.081 0.00 +0.00% 0.095 0.095 0.072 0
Nov 30 2020 0.081 -0.004 -4.71% 0.095 0.095 0.072 487,906
Nov 27 2020 0.085 0.00 +0.00% 0.14 0.1454 0.0767 0
Nov 27 2020 0.085 -0.04805 -36.11% 0.14 0.1454 0.0767 1,744,367
Nov 26 2020 0.13305 0.00 +0.00% 0.0326 0.16 0.03025 0
Nov 25 2020 0.13305 0.09015 210.14% 0.0326 0.16 0.03025 7,518,604
Nov 24 2020 0.0429 0.0079 22.57% 0.035 0.048 0.0325 174,200
Nov 23 2020 0.035 0.0085 32.08% 0.028 0.035 0.028 53,000
Nov 20 2020 0.0265 0.00 +0.00% 0.0265 0.0265 0.0265 0
Nov 20 2020 0.0265 -0.0005 -1.85% 0.0265 0.0265 0.0265 200
Nov 19 2020 0.027 0.00 +0.00% 0.0264 0.027 0.025 0
Nov 19 2020 0.027 -0.001 -3.57% 0.0264 0.027 0.025 42,166
Nov 18 2020 0.028 0.00 0.0% 0.028 0.0325 0.028 101,666
Nov 17 2020 0.028 0.00088 3.24% 0.0272 0.028 0.0264 42,000
Nov 16 2020 0.02712 0.00102 3.91% 0.0264 0.02712 0.0264 800
Nov 13 2020 0.0261 0.00 0.0% 0.0261 0.0261 0.0261 0
Nov 12 2020 0.0261 0.00 0.0% 0.0261 0.0261 0.0261 0
Nov 11 2020 0.0261 0.00 0.0% 0.0261 0.0261 0.0261 0
Nov 10 2020 0.0261 -0.00095 -3.51% 0.0261 0.0261 0.0261 1,100
Nov 09 2020 0.02705 0.00 +0.00% 0.02705 0.02705 0.02705 0
Nov 09 2020 0.02705 -0.00095 -3.39% 0.02705 0.02705 0.02705 2,600
Nov 06 2020 0.028 0.00 0.0% 0.028 0.028 0.028 0
Nov 05 2020 0.028 -0.001 -3.45% 0.0345 0.0345 0.028 35,100
Nov 04 2020 0.029 0.00 0.0% 0.029 0.029 0.029 0
Nov 03 2020 0.029 0.00 0.0% 0.029 0.029 0.029 0
Nov 02 2020 0.029 -0.001 -3.33% 0.0291 0.0345 0.029 31,345
Oct 30 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Oct 30 2020 0.03 -0.00505 -14.41% 0.03 0.03 0.03 6,000
Oct 29 2020 0.03505 0.00 +0.00% 0.03505 0.03505 0.03505 0
Oct 29 2020 0.03505 0.00 0.0% 0.03505 0.03505 0.03505 0
Oct 28 2020 0.03505 0.00 0.0% 0.03505 0.03505 0.03505 0
Oct 27 2020 0.03505 0.00 0.0% 0.03505 0.03505 0.03505 0
Oct 26 2020 0.03505 -0.00495 -12.38% 0.03505 0.03505 0.03505 375
Oct 23 2020 0.04 0.01 33.33% 0.042 0.042 0.03 44,425
Oct 22 2020 0.03 0.00 +0.00% 0.0305 0.031 0.03 0
Oct 22 2020 0.03 0.00 0.0% 0.0305 0.031 0.03 11,971
Oct 21 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Oct 21 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0
Oct 20 2020 0.03 0.00 0.0% 0.03 0.03 0.03 10,000
Oct 19 2020 0.03 -0.006 -16.67% 0.036 0.036 0.03 17,500


Your Recent History
USOTC
CHGI
China Carb..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.