Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	66.000	67.200	64.550	65.150	64.985	11,754,750
2026-01-21	62.350	65.700	62.000	65.700	65.533	14,428,780
2026-01-20	61.900	62.500	58.500	62.250	62.092	15,299,430
2026-01-19	63.500	63.500	60.650	60.950	60.795	11,620,400
2026-01-16	66.800	67.850	62.800	63.500	63.339	19,853,301
2026-01-15	61.500	67.550	60.050	66.800	66.631	26,171,490
2026-01-14	62.100	64.200	60.000	62.050	61.893	23,397,891
2026-01-13	60.500	63.950	59.250	61.500	61.344	28,632,180
2026-01-12	58.950	60.300	57.450	59.150	59.000	21,979,891
2026-01-09	55.950	58.350	55.000	56.500	56.357	11,647,320
2026-01-08	57.700	58.900	54.200	55.950	55.808	15,483,830
2026-01-07	57.000	58.100	56.250	57.300	57.155	11,905,740
2026-01-06	54.750	57.000	53.850	56.800	56.656	23,870,580
2026-01-05	53.750	54.400	51.800	53.300	53.165	14,026,350
2026-01-02	51.950	54.400	51.950	54.100	53.963	3,010,523
2025-12-31	54.900	54.900	51.850	51.950	51.818	10,286,930
2025-12-30	51.650	55.600	51.600	54.600	54.462	18,509,869
2025-12-29	58.250	58.300	54.000	54.800	54.661	17,949,801
2025-12-24	57.000	58.600	55.900	56.050	55.908	13,119,880
2025-12-23	53.950	57.250	53.300	56.150	56.008	21,775,689
2025-12-22	52.600	54.650	52.350	53.950	53.813	21,247,561
2025-12-19	50.900	52.700	49.900	51.650	51.519	21,151,631
2025-12-18	51.500	53.200	50.400	50.700	50.571	15,923,040
2025-12-17	50.850	52.450	50.400	51.900	51.768	21,105,189
2025-12-16	50.650	50.900	48.660	49.080	48.956	10,753,720
2025-12-15	50.500	51.450	49.220	50.150	50.023	10,888,870
2025-12-12	52.850	53.250	49.560	50.500	50.372	23,854,811
2025-12-11	51.700	54.150	51.200	51.650	51.519	21,311,410
2025-12-10	50.000	52.500	49.000	50.950	50.821	18,548,180
2025-12-09	51.000	51.500	49.020	49.680	49.554	13,617,630
2025-12-08	48.500	51.400	47.900	51.250	51.120	22,898,270
2025-12-05	47.000	48.560	46.500	47.920	47.798	12,464,040
2025-12-04	47.400	48.000	46.760	47.420	47.300	9,488,285
2025-12-03	47.680	48.580	46.160	47.440	47.320	14,036,420
2025-12-02	48.860	48.860	47.020	47.900	47.779	12,337,410
2025-12-01	49.300	51.350	48.100	48.620	48.497	20,524,609
2025-11-28	47.900	50.300	47.900	48.980	48.856	19,275,830
2025-11-27	49.060	50.750	47.760	47.960	47.838	20,639,250
2025-11-26	51.200	51.600	49.200	49.260	49.135	21,480,721
2025-11-25	48.100	50.450	47.000	49.680	49.554	37,943,793
2025-11-24	52.500	52.500	46.300	48.020	47.898	75,519,250
2025-11-21	54.600	54.900	50.150	50.900	50.771	40,511,273
2025-11-20	60.000	62.450	56.800	58.150	58.003	35,628,641
2025-11-19	59.350	62.000	59.000	59.300	59.150	30,355,381
2025-11-18	62.200	63.350	57.050	58.500	58.352	36,756,809
2025-11-17	59.950	63.150	59.150	62.650	62.491	35,935,762
2025-11-14	58.200	59.750	57.200	57.500	57.354	20,094,609
2025-11-13	53.450	59.800	53.300	59.800	59.648	43,044,910
2025-11-12	53.800	55.000	51.200	53.350	53.215	20,003,680
2025-11-11	55.150	56.300	53.300	54.500	54.362	24,333,949
2025-11-10	54.000	57.950	52.850	54.000	53.863	37,307,672
2025-11-07	51.250	53.500	49.500	52.700	52.566	25,739,570
2025-11-06	48.200	51.200	47.980	50.800	50.671	23,074,400
2025-11-05	45.440	49.140	45.400	47.880	47.759	32,305,100
2025-11-04	51.050	52.200	47.240	47.500	47.380	22,321,449
2025-11-03	52.100	53.200	49.500	50.450	50.322	18,818,080
2025-10-31	54.000	57.400	51.000	51.300	51.170	45,298,152
2025-10-30	50.800	54.750	49.000	54.250	54.112	56,912,246
2025-10-28	48.500	49.080	46.840	47.200	47.080	14,904,650
2025-10-27	47.540	49.420	47.300	48.920	48.796	24,407,961

← NewerPage 4 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.