Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	19.500	19.940	19.500	19.640	19.448	3,408,300
2025-02-04	19.500	19.680	19.180	19.500	19.309	2,116,547
2025-02-03	19.180	19.380	18.140	19.220	19.032	3,018,142
2025-01-28	20.200	20.200	19.240	19.320	19.131	2,715,370
2025-01-27	20.050	20.800	20.050	20.250	20.052	3,570,148
2025-01-24	20.100	20.600	19.880	20.450	20.250	4,059,344
2025-01-23	20.500	20.800	20.100	20.300	20.101	2,503,440
2025-01-22	21.000	21.050	20.100	20.500	20.299	4,760,102
2025-01-21	21.400	21.650	20.800	20.900	20.696	4,892,097
2025-01-20	21.250	21.700	21.200	21.400	21.191	4,302,002
2025-01-17	21.100	21.750	21.100	21.200	20.993	5,881,198
2025-01-16	20.900	21.500	20.850	21.000	20.795	5,056,030
2025-01-15	20.600	21.100	20.100	20.750	20.547	5,312,217
2025-01-14	20.600	20.850	20.400	20.600	20.399	4,093,910
2025-01-13	19.700	20.750	19.560	20.350	20.151	4,073,530
2025-01-10	20.400	20.700	19.820	19.900	19.705	3,763,920
2025-01-09	20.400	20.800	20.350	20.500	20.299	2,635,520
2025-01-08	20.750	20.750	20.050	20.500	20.299	3,736,904
2025-01-07	20.000	20.850	19.920	20.750	20.547	6,134,243
2025-01-06	19.880	20.350	19.760	20.000	19.804	5,124,790
2025-01-03	19.960	20.050	19.240	19.380	19.190	5,083,495
2025-01-02	20.100	20.250	19.420	19.960	19.765	5,158,439
2024-12-31	20.450	20.650	20.000	20.100	19.903	2,515,088
2024-12-30	20.450	20.800	20.150	20.550	20.349	4,586,920
2024-12-27	20.650	20.850	20.250	20.450	20.250	5,377,894
2024-12-24	20.700	21.100	20.550	20.700	20.498	3,422,919
2024-12-23	20.750	21.050	20.550	20.700	20.498	2,885,668
2024-12-20	20.400	21.000	20.400	20.700	20.498	6,299,763
2024-12-19	20.650	20.700	20.250	20.450	20.250	5,457,027
2024-12-18	21.050	21.300	20.650	20.950	20.745	3,113,302
2024-12-17	21.150	21.300	20.750	20.900	20.696	4,759,664
2024-12-16	21.500	21.750	21.000	21.150	20.943	5,240,308
2024-12-13	22.500	22.500	21.400	21.650	21.438	9,046,973
2024-12-12	22.100	23.050	22.050	22.600	22.379	6,352,821
2024-12-11	22.650	23.000	22.200	22.300	22.082	5,625,947
2024-12-10	23.850	24.100	22.300	22.650	22.428	10,929,400
2024-12-09	22.850	23.150	22.100	23.150	22.924	10,043,390
2024-12-06	22.800	23.450	22.500	22.850	22.626	11,140,510
2024-12-05	24.000	24.050	22.550	23.000	22.775	13,983,110
2024-12-04	25.000	25.350	24.100	24.200	23.963	5,765,160
2024-12-03	25.300	25.300	24.700	25.100	24.854	3,714,852
2024-12-02	25.550	25.850	25.150	25.250	25.003	5,779,922
2024-11-29	24.800	25.900	24.400	25.150	24.904	7,878,752
2024-11-28	24.250	25.300	24.100	24.700	24.458	7,519,500
2024-11-27	23.750	24.600	23.250	24.500	24.260	6,561,081
2024-11-26	25.400	25.450	23.500	23.800	23.567	11,628,650
2024-11-25	24.300	25.700	24.100	25.200	24.954	12,319,960
2024-11-22	25.150	25.600	23.700	24.000	23.765	12,074,390
2024-11-21	25.800	26.150	25.000	25.250	25.003	8,284,516
2024-11-20	25.750	27.450	25.500	25.800	25.548	28,602,061
2024-11-19	23.800	26.700	23.700	26.450	26.191	31,674,830
2024-11-18	22.900	24.050	22.900	23.350	23.122	7,157,745
2024-11-15	23.450	24.150	22.800	22.850	22.626	10,825,510
2024-11-14	26.500	26.700	23.350	23.500	23.270	25,430,730
2024-11-13	24.850	26.100	23.850	25.850	25.597	23,537,949
2024-11-12	24.700	26.550	24.200	24.300	24.062	36,350,910
2024-11-11	22.350	24.750	22.100	24.150	23.914	23,604,650
2024-11-08	23.100	23.750	22.450	22.650	22.428	7,973,500
2024-11-07	22.500	22.950	21.950	22.600	22.379	8,922,622
2024-11-06	22.800	24.200	22.500	22.800	22.577	13,445,680

← NewerPage 8 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.