Ganfeng Lithium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.440	41.520	36.860	40.500	40.500	30,912,840
2026-07-22	37.040	37.620	35.900	36.860	36.860	9,841,783
2026-07-21	35.800	37.240	34.860	36.700	36.700	14,084,494
2026-07-20	38.000	38.460	35.520	36.100	36.100	15,701,311
2026-07-17	40.000	40.500	36.920	37.820	37.820	14,778,111
2026-07-16	39.760	40.900	38.480	39.840	39.840	13,074,558
2026-07-15	41.960	42.380	39.500	40.000	40.000	14,917,870
2026-07-14	41.060	41.820	39.600	41.720	41.720	9,465,169
2026-07-13	41.480	41.480	39.620	40.600	40.600	9,097,209
2026-07-10	43.000	43.560	41.300	41.620	41.620	12,960,042
2026-07-09	43.820	44.980	42.100	43.080	43.080	17,890,168
2026-07-08	46.520	46.820	43.700	43.800	43.800	15,006,991
2026-07-07	49.420	50.550	46.580	47.180	47.180	10,721,430
2026-07-06	50.200	52.150	48.720	49.420	49.420	7,347,004
2026-07-03	49.120	51.000	48.820	49.700	49.700	10,015,761
2026-07-02	51.400	51.400	47.700	48.080	48.080	11,346,352
2026-06-30	49.320	51.350	48.780	50.300	50.300	11,923,185
2026-06-29	48.840	50.500	47.680	49.280	49.280	11,435,775
2026-06-26	52.700	52.850	47.860	48.900	48.900	18,236,520
2026-06-25	56.000	56.000	51.800	52.750	52.750	14,000,568
2026-06-24	55.100	57.500	53.150	56.050	56.050	13,797,437
2026-06-23	57.500	58.450	54.500	55.100	55.100	9,349,618
2026-06-22	53.850	58.100	52.800	57.250	57.250	15,077,233
2026-06-18	59.500	60.200	55.700	56.000	56.000	18,392,510
2026-06-17	61.000	63.450	60.050	60.550	60.550	9,943,128
2026-06-16	60.100	61.750	60.050	60.550	60.550	9,253,895
2026-06-15	62.800	63.400	60.250	61.850	61.850	13,982,190
2026-06-12	60.000	63.200	58.100	60.800	60.800	19,349,010
2026-06-11	54.500	59.750	54.450	58.250	58.250	22,298,721
2026-06-10	55.750	57.900	53.450	55.000	55.000	15,125,200
2026-06-09	54.750	57.900	53.100	55.950	55.950	24,143,928
2026-06-08	54.650	56.000	52.650	54.000	54.000	10,065,844
2026-06-05	57.000	58.150	55.450	55.800	55.800	13,567,430
2026-06-04	60.000	60.050	57.050	57.600	57.600	14,102,780
2026-06-03	61.000	61.600	59.500	60.550	60.550	8,951,091
2026-06-02	62.750	63.150	59.800	61.600	61.600	15,572,140
2026-06-01	65.200	66.150	62.800	63.350	63.350	9,174,408
2026-05-29	65.450	65.850	63.050	64.050	64.050	12,294,000
2026-05-28	67.450	67.500	62.250	64.450	64.450	15,129,320
2026-05-27	67.000	69.000	65.100	65.950	65.950	8,761,888
2026-05-26	67.100	67.700	64.200	66.800	66.800	11,881,250
2026-05-22	67.500	68.800	66.700	68.200	68.200	7,823,010
2026-05-21	72.350	72.500	66.900	67.700	67.528	13,845,960
2026-05-20	69.150	71.400	67.550	70.700	70.521	19,267,840
2026-05-19	73.200	73.450	69.000	69.650	69.473	12,153,030
2026-05-18	72.800	75.850	72.100	73.800	73.613	9,357,563
2026-05-15	77.100	77.400	72.600	73.200	73.014	17,570,000
2026-05-14	79.800	79.800	75.650	77.100	76.904	16,658,131
2026-05-13	84.000	84.250	79.100	80.000	79.797	14,146,170
2026-05-12	85.000	86.450	80.900	83.300	83.089	12,312,350
2026-05-11	85.350	85.750	81.600	84.600	84.385	12,323,830
2026-05-08	88.000	91.200	82.600	83.200	82.989	14,319,870
2026-05-07	89.150	89.350	84.650	89.000	88.774	13,110,140
2026-05-06	87.600	89.450	83.350	88.800	88.575	13,701,770
2026-05-05	84.450	87.000	84.450	86.500	86.281	3,177,684
2026-05-04	84.000	89.750	84.000	86.700	86.480	8,508,236
2026-04-30	84.200	87.350	82.500	83.300	83.089	16,706,340
2026-04-29	77.600	84.450	77.300	83.950	83.737	17,138,471
2026-04-28	81.300	82.000	77.550	78.500	78.301	6,646,288
2026-04-27	83.000	83.800	77.500	80.000	79.797	15,791,250

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1717 HKD
2025-06-27	0.1642 HKD
2024-06-27	0.8774 HKD
2023-07-03	1.0882 HKD
2022-06-17	0.4919 HKD
2021-06-08	0.3653 HKD
2020-06-29	0.3282 HKD
2019-06-14	0.3414 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.