Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	75.700	82.900	75.200	82.050	81.842	18,050,311
2026-04-23	78.350	78.850	75.050	75.150	74.959	10,851,270
2026-04-22	79.500	80.200	77.400	78.300	78.101	12,086,470
2026-04-21	82.500	83.600	80.100	80.400	80.196	11,091,220
2026-04-20	81.850	82.450	79.500	80.600	80.396	6,978,445
2026-04-17	85.000	87.500	80.300	81.850	81.642	13,780,550
2026-04-16	79.700	84.850	78.800	84.150	83.937	16,687,609
2026-04-15	83.200	83.200	77.300	78.450	78.251	11,642,540
2026-04-14	80.900	83.500	79.200	82.550	82.341	12,969,400
2026-04-13	79.300	80.950	78.200	79.800	79.598	9,492,917
2026-04-10	78.600	82.900	77.000	79.050	78.850	19,932,410
2026-04-09	76.100	79.200	74.600	77.450	77.254	9,300,526
2026-04-08	73.050	78.650	71.850	77.050	76.855	16,361,420
2026-04-02	69.400	73.950	69.200	73.100	72.915	15,378,990
2026-04-01	73.900	74.300	69.100	69.850	69.673	17,643,289
2026-03-31	74.300	76.250	71.500	72.750	72.566	14,934,930
2026-03-30	76.000	76.200	70.950	74.550	74.361	19,986,369
2026-03-27	67.950	76.350	67.100	74.300	74.112	36,529,047
2026-03-26	65.550	69.750	65.400	68.000	67.828	20,434,670
2026-03-25	63.800	65.550	62.750	65.550	65.384	17,162,439
2026-03-24	60.150	62.350	57.100	62.200	62.042	18,555,320
2026-03-23	56.550	60.450	56.400	58.550	58.402	18,374,789
2026-03-20	56.200	60.750	55.550	58.400	58.252	22,867,609
2026-03-19	58.000	58.450	55.300	55.550	55.409	12,349,580
2026-03-18	62.050	62.350	58.750	59.050	58.900	11,041,760
2026-03-17	63.800	64.400	61.950	62.000	61.843	5,967,696
2026-03-16	60.650	63.300	60.100	63.250	63.090	13,098,930
2026-03-13	60.650	64.400	60.500	60.850	60.696	12,961,120
2026-03-12	61.600	62.150	59.150	60.400	60.247	6,630,034
2026-03-11	61.350	63.150	60.200	61.650	61.494	11,263,090
2026-03-10	61.650	62.300	60.600	61.400	61.244	8,490,407
2026-03-09	56.750	60.400	54.300	60.350	60.197	16,942,430
2026-03-06	58.900	59.950	58.400	58.950	58.801	6,172,329
2026-03-05	61.250	61.800	58.200	59.100	58.950	10,948,470
2026-03-04	58.600	61.200	57.800	59.250	59.100	12,838,630
2026-03-03	66.300	66.950	58.800	59.150	59.000	25,900,760
2026-03-02	67.600	68.900	65.000	66.350	66.182	10,317,240
2026-02-27	67.350	70.300	67.100	68.800	68.626	14,574,650
2026-02-26	71.200	71.300	68.350	68.900	68.725	21,999,250
2026-02-25	67.600	69.000	66.350	67.500	67.329	11,548,800
2026-02-24	65.900	66.600	64.450	66.400	66.232	10,867,110
2026-02-23	62.800	66.800	62.500	66.500	66.331	9,389,899
2026-02-20	63.250	63.800	60.300	61.300	61.145	3,970,958
2026-02-16	60.500	64.000	60.300	63.300	63.139	4,742,525
2026-02-13	60.350	61.650	60.050	60.500	60.347	8,716,045
2026-02-12	61.200	63.000	60.400	62.550	62.391	9,959,690
2026-02-11	58.900	61.200	58.250	61.200	61.045	12,149,160
2026-02-10	58.750	58.850	57.600	58.200	58.052	4,519,430
2026-02-09	58.850	59.050	57.050	58.400	58.252	7,837,571
2026-02-06	54.100	58.200	53.200	57.300	57.155	23,583,641
2026-02-05	58.450	58.500	54.700	55.900	55.758	21,613,789
2026-02-04	62.350	62.350	59.000	59.850	59.698	15,412,150
2026-02-03	60.550	62.450	59.150	62.350	62.192	14,474,460
2026-02-02	58.600	61.950	58.200	59.000	58.850	19,574,311
2026-01-30	67.100	67.100	59.800	60.500	60.347	33,645,922
2026-01-29	67.000	68.800	65.500	67.900	67.728	14,742,870
2026-01-28	70.100	70.950	66.150	68.700	68.526	22,583,609
2026-01-27	70.500	71.200	66.650	69.200	69.025	17,353,859
2026-01-26	71.400	72.450	68.700	69.450	69.274	18,813,529
2026-01-23	66.800	70.800	65.950	70.000	69.822	20,224,641

← NewerPage 3 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.