Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.040	26.280	23.700	23.960	23.960	30,057,475
2026-10-15	26.040	26.180	25.440	25.600	25.600	10,425,047
2026-10-14	27.000	27.680	26.420	26.600	26.600	10,128,841
2026-10-13	27.400	27.980	26.560	27.040	27.040	12,645,169
2026-10-12	29.700	29.900	27.560	27.960	27.960	19,443,912
2026-10-09	29.460	31.180	28.920	30.020	30.020	14,935,044
2026-10-08	29.940	30.980	29.260	29.340	29.340	11,748,893
2026-10-07	30.300	30.480	29.700	29.900	29.900	1,316,599
2026-10-06	30.500	30.580	29.980	30.160	30.160	1,152,087
2026-10-05	30.000	30.180	29.560	30.160	30.160	1,802,660
2026-10-02	30.840	30.840	29.540	30.000	30.000	1,816,088
2026-09-30	30.480	30.840	29.880	30.840	30.840	4,918,148
2026-09-29	29.920	30.720	29.660	30.320	30.320	7,768,088
2026-09-28	30.460	30.560	29.620	29.820	29.820	8,104,311
2026-09-25	31.420	31.460	30.320	31.080	31.080	3,377,117
2026-09-24	32.560	32.980	31.180	31.420	31.420	10,979,811
2026-09-23	33.340	33.540	32.620	33.060	33.060	5,763,169
2026-09-22	34.560	34.580	33.220	33.340	33.340	8,072,282
2026-09-21	33.980	34.860	33.940	34.560	34.560	9,097,197
2026-09-18	33.840	34.320	33.340	33.860	33.860	8,220,073
2026-09-17	33.600	34.000	32.820	33.340	33.340	5,901,285
2026-09-16	33.060	33.800	31.800	33.680	33.680	8,482,700
2026-09-15	33.880	33.940	32.720	33.020	33.020	8,895,807
2026-09-14	34.700	35.200	33.960	34.160	34.160	6,718,506
2026-09-11	35.000	35.140	33.380	34.660	34.660	11,957,210
2026-09-10	36.900	36.900	35.600	35.880	35.880	6,333,663
2026-09-09	36.400	37.100	36.080	37.000	37.000	6,642,040
2026-09-08	36.860	37.640	36.120	36.400	36.400	7,895,629
2026-09-07	36.420	36.880	36.000	36.420	36.420	7,349,068
2026-09-04	38.500	38.660	36.420	36.620	36.620	13,062,878
2026-09-03	38.640	39.660	38.100	38.160	38.160	10,048,437
2026-09-02	39.780	39.960	37.600	38.220	38.220	13,260,266
2026-09-01	41.000	41.420	39.540	40.480	40.480	11,987,728
2026-08-31	41.160	41.760	40.040	40.940	40.940	11,640,433
2026-08-28	41.600	42.100	40.100	41.340	41.340	14,212,686
2026-08-27	40.900	41.360	40.260	40.860	40.860	9,173,949
2026-08-26	40.400	42.260	39.800	40.540	40.540	12,230,924
2026-08-25	41.860	42.580	39.960	40.600	40.600	12,753,641
2026-08-24	41.820	43.780	41.660	42.580	42.580	25,611,320
2026-08-21	37.640	41.400	37.440	40.600	40.600	21,818,836
2026-08-20	37.940	38.560	37.100	37.380	37.380	8,564,393
2026-08-19	38.480	38.540	36.980	37.340	37.340	9,960,684
2026-08-18	40.480	41.100	38.380	39.000	39.000	10,967,545
2026-08-17	40.000	40.680	39.480	40.080	40.080	9,437,234
2026-08-14	39.700	40.760	38.840	39.580	39.580	11,507,576
2026-08-13	40.440	40.480	38.900	39.400	39.400	12,736,440
2026-08-12	40.180	41.800	39.920	40.700	40.700	11,097,872
2026-08-11	41.000	41.000	39.540	39.740	39.740	10,243,623
2026-08-10	40.680	42.960	40.620	41.120	41.120	12,871,629
2026-08-07	39.880	40.960	39.120	40.320	40.320	11,230,641
2026-08-06	41.440	41.560	38.780	39.340	39.340	13,393,924
2026-08-05	39.780	41.400	38.900	41.320	41.320	18,263,377
2026-08-04	38.120	39.480	38.000	39.260	39.260	10,877,821
2026-08-03	36.740	38.380	36.020	37.780	37.780	8,688,091
2026-07-31	38.280	38.500	36.700	36.820	36.820	13,730,394
2026-07-30	38.300	40.060	37.560	37.760	37.760	17,013,439
2026-07-29	36.980	39.260	35.840	38.560	38.560	17,421,688
2026-07-28	38.360	38.680	36.040	36.440	36.440	11,198,746
2026-07-27	39.000	39.420	37.240	38.380	38.380	15,120,773
2026-07-24	39.800	40.240	38.080	38.380	38.380	14,070,720

Page 1 of 21 · 1,230 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.