Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	27.250	27.250	25.750	26.100	26.034	17,758,600
2025-07-30	28.800	29.000	27.000	27.300	27.231	18,715,551
2025-07-29	28.350	28.950	27.900	28.300	28.228	14,357,860
2025-07-28	29.450	30.000	28.500	28.750	28.677	22,006,150
2025-07-25	31.950	31.950	30.050	30.800	30.722	32,164,900
2025-07-24	28.000	32.200	27.650	30.800	30.722	51,331,434
2025-07-23	28.800	29.400	27.650	27.900	27.829	17,511,980
2025-07-22	26.350	28.800	26.150	28.650	28.577	29,370,699
2025-07-21	26.050	26.500	25.550	26.300	26.233	12,643,530
2025-07-18	25.400	26.700	25.200	25.750	25.685	16,672,850
2025-07-17	24.150	25.400	23.800	25.200	25.136	16,992,119
2025-07-16	24.750	24.800	23.800	24.000	23.939	10,759,980
2025-07-15	25.700	25.800	24.100	24.900	24.837	15,124,720
2025-07-14	25.500	27.300	25.250	25.850	25.784	19,345,699
2025-07-11	25.000	25.650	24.650	24.800	24.737	9,046,185
2025-07-10	24.850	25.150	24.300	24.750	24.687	6,883,437
2025-07-09	25.300	25.600	24.700	25.000	24.937	7,607,792
2025-07-08	24.850	25.650	24.550	25.350	25.286	10,093,670
2025-07-07	24.850	24.900	23.950	24.700	24.637	7,101,780
2025-07-04	25.200	25.200	24.100	24.700	24.637	8,967,008
2025-07-03	23.950	25.450	23.750	25.000	24.937	19,795,820
2025-07-02	22.900	24.000	22.500	23.700	23.640	13,485,780
2025-06-30	23.400	23.450	22.500	22.800	22.742	6,732,829
2025-06-27	23.000	23.900	22.750	23.050	22.992	15,439,720
2025-06-26	22.650	24.150	22.400	22.600	22.379	15,931,650
2025-06-25	22.350	22.750	22.050	22.500	22.280	9,024,429
2025-06-24	21.000	22.300	20.850	22.050	21.834	10,570,810
2025-06-23	20.100	20.900	20.050	20.800	20.597	2,886,576
2025-06-20	20.550	20.900	20.100	20.350	20.151	5,013,468
2025-06-19	20.500	21.200	20.000	20.450	20.250	4,277,735
2025-06-18	20.650	20.800	20.200	20.500	20.299	4,071,716
2025-06-17	21.200	21.350	20.800	20.850	20.646	2,531,066
2025-06-16	21.000	21.200	20.600	21.000	20.795	3,022,958
2025-06-13	21.400	21.900	20.850	21.200	20.993	5,192,052
2025-06-12	21.250	21.900	20.950	21.500	21.290	7,349,580
2025-06-11	20.550	21.650	20.550	21.250	21.042	7,680,594
2025-06-10	20.300	20.800	20.200	20.550	20.349	4,744,637
2025-06-09	20.450	20.850	20.000	20.400	20.200	4,902,682
2025-06-06	20.100	20.500	19.880	20.250	20.052	4,571,984
2025-06-05	19.900	20.250	19.580	19.980	19.785	5,006,247
2025-06-04	19.040	20.000	18.940	19.680	19.488	7,438,812
2025-06-03	18.760	19.080	18.620	18.820	18.636	4,284,660
2025-06-02	19.100	19.180	18.120	18.700	18.517	2,137,909
2025-05-30	19.440	19.440	19.140	19.200	19.012	1,528,640
2025-05-29	19.000	19.520	18.900	19.440	19.250	3,177,360
2025-05-28	19.240	19.300	18.800	19.000	18.814	3,602,126
2025-05-27	19.300	19.680	19.100	19.240	19.052	2,436,900
2025-05-26	19.760	19.760	19.220	19.240	19.052	3,080,853
2025-05-23	19.740	20.800	19.740	19.760	19.567	6,215,090
2025-05-22	19.860	20.200	19.680	19.720	19.527	4,686,198
2025-05-21	19.220	20.100	19.100	19.860	19.666	5,782,700
2025-05-20	19.120	19.220	18.860	19.200	19.012	2,464,860
2025-05-19	19.120	19.180	18.720	19.120	18.933	2,412,432
2025-05-16	19.200	19.400	19.100	19.180	18.992	2,923,611
2025-05-15	20.050	20.200	19.200	19.340	19.151	6,005,202
2025-05-14	19.880	20.450	19.880	20.200	20.002	3,962,413
2025-05-13	20.100	20.300	19.760	19.820	19.626	5,121,100
2025-05-12	19.700	20.150	19.420	20.050	19.854	9,549,663
2025-05-09	19.400	19.480	19.180	19.420	19.230	2,178,791
2025-05-08	19.400	19.660	19.120	19.420	19.230	2,545,320

← NewerPage 6 of 21 · 1,231 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.