Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	19.700	19.800	19.220	19.360	19.171	3,262,071
2025-05-06	19.300	19.540	19.000	19.400	19.210	3,044,681
2025-05-02	18.940	19.280	18.660	19.180	18.992	1,442,578
2025-04-30	18.960	19.220	18.500	18.940	18.755	5,757,800
2025-04-29	18.980	19.180	18.700	19.140	18.953	2,747,490
2025-04-28	18.800	18.960	18.460	18.760	18.577	2,424,859
2025-04-25	19.440	19.440	18.780	18.800	18.616	3,520,063
2025-04-24	19.340	19.780	18.880	19.220	19.032	8,875,513
2025-04-23	18.580	18.920	18.520	18.740	18.557	4,157,514
2025-04-22	18.280	18.420	17.820	18.380	18.200	3,914,703
2025-04-17	18.360	18.540	18.220	18.300	18.121	2,358,598
2025-04-16	18.860	18.860	18.180	18.380	18.200	3,413,217
2025-04-15	19.040	19.280	18.780	18.860	18.676	3,014,400
2025-04-14	18.800	19.360	18.600	19.040	18.854	6,870,280
2025-04-11	17.900	18.500	17.760	18.260	18.081	5,786,106
2025-04-10	18.000	18.480	17.680	17.860	17.685	10,397,760
2025-04-09	16.380	17.140	16.220	16.980	16.814	10,100,130
2025-04-08	17.460	17.660	16.480	17.200	17.032	12,975,430
2025-04-07	18.100	19.160	16.760	17.280	17.111	19,642,711
2025-04-03	20.500	20.900	20.200	20.600	20.399	4,281,360
2025-04-02	20.650	21.050	20.400	20.850	20.646	2,933,710
2025-04-01	21.100	21.350	20.700	20.700	20.498	4,364,995
2025-03-31	21.500	21.550	20.550	21.050	20.844	6,807,903
2025-03-28	22.100	22.150	21.500	21.700	21.488	3,364,537
2025-03-27	21.800	22.200	21.350	22.100	21.884	3,404,020
2025-03-26	22.350	22.350	21.700	21.850	21.636	3,759,300
2025-03-25	22.400	22.600	21.800	22.150	21.933	4,456,950
2025-03-24	22.150	22.350	21.750	22.300	22.082	5,649,094
2025-03-21	23.200	23.250	21.900	22.100	21.884	10,446,790
2025-03-20	23.850	23.850	22.900	23.050	22.825	6,660,194
2025-03-19	23.600	23.950	23.250	23.950	23.716	6,420,227
2025-03-18	23.850	24.100	23.500	23.750	23.518	8,757,899
2025-03-17	22.700	24.150	22.650	23.400	23.171	12,801,230
2025-03-14	22.350	22.850	21.950	22.700	22.478	8,499,669
2025-03-13	22.300	22.450	21.750	22.100	21.884	7,498,017
2025-03-12	22.700	22.950	21.750	22.150	21.933	8,978,541
2025-03-11	22.400	22.550	22.000	22.400	22.181	11,906,610
2025-03-10	23.550	24.000	22.650	23.000	22.775	7,814,017
2025-03-07	23.750	24.550	23.150	23.550	23.320	13,324,770
2025-03-06	23.500	23.850	22.850	23.550	23.320	13,298,840
2025-03-05	23.100	23.300	22.300	23.100	22.874	7,827,253
2025-03-04	22.900	23.100	22.250	22.750	22.527	12,122,700
2025-03-03	22.000	24.000	22.000	23.400	23.171	24,432,891
2025-02-28	23.500	23.900	21.600	21.850	21.636	20,497,770
2025-02-27	22.850	24.200	22.400	23.550	23.320	22,959,359
2025-02-26	22.150	22.700	21.900	22.600	22.379	8,612,630
2025-02-25	21.550	22.650	21.550	21.900	21.686	6,785,827
2025-02-24	22.650	22.850	21.700	22.000	21.785	7,554,225
2025-02-21	22.000	22.300	21.600	22.150	21.933	8,078,590
2025-02-20	22.250	22.600	21.750	21.800	21.587	5,316,880
2025-02-19	22.300	22.750	21.950	22.450	22.230	6,818,530
2025-02-18	22.000	22.900	21.750	22.200	21.983	14,936,750
2025-02-17	21.900	22.400	21.350	21.550	21.339	7,855,500
2025-02-14	21.500	21.900	21.000	21.650	21.438	8,287,479
2025-02-13	21.900	22.000	20.700	20.900	20.696	7,800,395
2025-02-12	20.450	22.100	20.400	21.550	21.339	12,196,200
2025-02-11	21.450	21.450	20.400	20.500	20.299	4,673,882
2025-02-10	20.800	21.300	20.800	21.150	20.943	4,401,725
2025-02-07	20.550	21.250	20.400	20.800	20.597	7,868,651
2025-02-06	19.640	20.700	19.360	20.400	20.200	7,140,706

← NewerPage 7 of 21 · 1,229 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.