Ganfeng Lithium Group Co., Ltd. (HKG:1772)
Hong Kong
· Delayed Price · Currency is HKD 68.80
-0.10 (-0.15%)
At close: Feb 27, 2026
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 67.35 | 70.30 | 67.10 | 68.80 | 68.80 | -0.15% | 14,574,650 |
| Feb 26, 2026 | 71.20 | 71.30 | 68.35 | 68.90 | 68.90 | 2.07% | 21,999,250 |
| Feb 25, 2026 | 67.60 | 69.00 | 66.35 | 67.50 | 67.50 | 1.66% | 11,548,800 |
| Feb 24, 2026 | 65.90 | 66.60 | 64.45 | 66.40 | 66.40 | -0.15% | 10,867,110 |
| Feb 23, 2026 | 62.80 | 66.80 | 62.50 | 66.50 | 66.50 | 8.48% | 9,389,899 |
| Feb 20, 2026 | 63.25 | 63.80 | 60.30 | 61.30 | 61.30 | -3.16% | 3,970,958 |
| Feb 16, 2026 | 60.50 | 64.00 | 60.30 | 63.30 | 63.30 | 4.63% | 4,742,525 |
| Feb 13, 2026 | 60.35 | 61.65 | 60.05 | 60.50 | 60.50 | -3.28% | 8,716,045 |
| Feb 12, 2026 | 61.20 | 63.00 | 60.40 | 62.55 | 62.55 | 2.21% | 9,959,690 |
| Feb 11, 2026 | 58.90 | 61.20 | 58.25 | 61.20 | 61.20 | 5.15% | 12,149,168 |
| Feb 10, 2026 | 58.75 | 58.85 | 57.60 | 58.20 | 58.20 | -0.34% | 4,519,430 |
| Feb 9, 2026 | 58.85 | 59.05 | 57.05 | 58.40 | 58.40 | 1.92% | 7,837,571 |
| Feb 6, 2026 | 54.10 | 58.20 | 53.20 | 57.30 | 57.30 | 2.50% | 23,583,640 |
| Feb 5, 2026 | 58.45 | 58.50 | 54.70 | 55.90 | 55.90 | -6.60% | 21,613,790 |
| Feb 4, 2026 | 62.35 | 62.35 | 59.00 | 59.85 | 59.85 | -4.01% | 15,412,150 |
| Feb 3, 2026 | 60.55 | 62.45 | 59.15 | 62.35 | 62.35 | 5.68% | 14,474,460 |
| Feb 2, 2026 | 58.60 | 61.95 | 58.20 | 59.00 | 59.00 | -2.48% | 19,574,310 |
| Jan 30, 2026 | 67.10 | 67.10 | 59.80 | 60.50 | 60.50 | -10.90% | 33,645,920 |
| Jan 29, 2026 | 67.00 | 68.80 | 65.50 | 67.90 | 67.90 | -1.16% | 14,742,870 |
| Jan 28, 2026 | 70.10 | 70.95 | 66.15 | 68.70 | 68.70 | -0.72% | 22,583,619 |
| Jan 27, 2026 | 70.50 | 71.20 | 66.65 | 69.20 | 69.20 | -0.36% | 17,353,860 |
| Jan 26, 2026 | 71.40 | 72.45 | 68.70 | 69.45 | 69.45 | -0.79% | 18,813,533 |
| Jan 23, 2026 | 66.80 | 70.80 | 65.95 | 70.00 | 70.00 | 7.44% | 20,224,640 |
| Jan 22, 2026 | 66.00 | 67.20 | 64.55 | 65.15 | 65.15 | -0.84% | 11,754,750 |
| Jan 21, 2026 | 62.35 | 65.70 | 62.00 | 65.70 | 65.70 | 5.54% | 14,428,780 |
| Jan 20, 2026 | 61.90 | 62.50 | 58.50 | 62.25 | 62.25 | 2.13% | 15,299,430 |
| Jan 19, 2026 | 63.50 | 63.50 | 60.65 | 60.95 | 60.95 | -4.02% | 11,620,400 |
| Jan 16, 2026 | 66.80 | 67.85 | 62.80 | 63.50 | 63.50 | -4.94% | 19,853,300 |
| Jan 15, 2026 | 61.50 | 67.55 | 60.05 | 66.80 | 66.80 | 7.66% | 26,171,490 |
| Jan 14, 2026 | 62.10 | 64.20 | 60.00 | 62.05 | 62.05 | 0.89% | 23,397,890 |
| Jan 13, 2026 | 60.50 | 63.95 | 59.25 | 61.50 | 61.50 | 3.97% | 28,632,180 |
| Jan 12, 2026 | 58.95 | 60.30 | 57.45 | 59.15 | 59.15 | 4.69% | 21,979,890 |
| Jan 9, 2026 | 55.95 | 58.35 | 55.00 | 56.50 | 56.50 | 0.98% | 11,647,320 |
| Jan 8, 2026 | 57.70 | 58.90 | 54.20 | 55.95 | 55.95 | -2.36% | 15,483,830 |
| Jan 7, 2026 | 57.00 | 58.10 | 56.25 | 57.30 | 57.30 | 0.88% | 11,905,740 |
| Jan 6, 2026 | 54.75 | 57.00 | 53.85 | 56.80 | 56.80 | 6.57% | 23,870,580 |
| Jan 5, 2026 | 53.75 | 54.40 | 51.80 | 53.30 | 53.30 | -1.48% | 14,026,350 |
| Jan 2, 2026 | 51.95 | 54.40 | 51.95 | 54.10 | 54.10 | 4.14% | 3,010,523 |
| Dec 31, 2025 | 54.90 | 54.90 | 51.85 | 51.95 | 51.95 | -4.85% | 10,286,939 |
| Dec 30, 2025 | 51.65 | 55.60 | 51.60 | 54.60 | 54.60 | -0.36% | 18,509,870 |
| Dec 29, 2025 | 58.25 | 58.30 | 54.00 | 54.80 | 54.80 | -2.23% | 17,949,800 |
| Dec 24, 2025 | 57.00 | 58.60 | 55.90 | 56.05 | 56.05 | -0.18% | 13,119,880 |
| Dec 23, 2025 | 53.95 | 57.25 | 53.30 | 56.15 | 56.15 | 4.08% | 21,775,690 |
| Dec 22, 2025 | 52.60 | 54.65 | 52.35 | 53.95 | 53.95 | 4.45% | 21,247,560 |
| Dec 19, 2025 | 50.90 | 52.70 | 49.90 | 51.65 | 51.65 | 1.87% | 21,151,630 |
| Dec 18, 2025 | 51.50 | 53.20 | 50.40 | 50.70 | 50.70 | -2.31% | 15,923,040 |
| Dec 17, 2025 | 50.85 | 52.45 | 50.40 | 51.90 | 51.90 | 5.75% | 21,105,190 |
| Dec 16, 2025 | 50.65 | 50.90 | 48.66 | 49.08 | 49.08 | -2.13% | 10,753,720 |
| Dec 15, 2025 | 50.50 | 51.45 | 49.22 | 50.15 | 50.15 | -0.69% | 10,888,870 |
| Dec 12, 2025 | 52.85 | 53.25 | 49.56 | 50.50 | 50.50 | -2.23% | 23,854,810 |
| Dec 11, 2025 | 51.70 | 54.15 | 51.20 | 51.65 | 51.65 | 1.37% | 21,311,410 |
| Dec 10, 2025 | 50.00 | 52.50 | 49.00 | 50.95 | 50.95 | 2.56% | 18,548,180 |
| Dec 9, 2025 | 51.00 | 51.50 | 49.02 | 49.68 | 49.68 | -3.06% | 13,617,630 |
| Dec 8, 2025 | 48.50 | 51.40 | 47.90 | 51.25 | 51.25 | 6.95% | 22,898,270 |
| Dec 5, 2025 | 47.00 | 48.56 | 46.50 | 47.92 | 47.92 | 1.05% | 12,464,040 |
| Dec 4, 2025 | 47.40 | 48.00 | 46.76 | 47.42 | 47.42 | -0.04% | 9,488,285 |
| Dec 3, 2025 | 47.68 | 48.58 | 46.16 | 47.44 | 47.44 | -0.96% | 14,036,420 |
| Dec 2, 2025 | 48.86 | 48.86 | 47.02 | 47.90 | 47.90 | -1.48% | 12,337,410 |
| Dec 1, 2025 | 49.30 | 51.35 | 48.10 | 48.62 | 48.62 | -0.73% | 20,524,610 |
| Nov 28, 2025 | 47.90 | 50.30 | 47.90 | 48.98 | 48.98 | 2.13% | 19,275,830 |
| Nov 27, 2025 | 49.06 | 50.75 | 47.76 | 47.96 | 47.96 | -2.64% | 20,639,250 |
| Nov 26, 2025 | 51.20 | 51.60 | 49.20 | 49.26 | 49.26 | -0.85% | 21,480,720 |
| Nov 25, 2025 | 48.10 | 50.45 | 47.00 | 49.68 | 49.68 | 3.46% | 37,943,790 |
| Nov 24, 2025 | 52.50 | 52.50 | 46.30 | 48.02 | 48.02 | -5.66% | 75,519,254 |
| Nov 21, 2025 | 54.60 | 54.90 | 50.15 | 50.90 | 50.90 | -12.47% | 40,511,270 |
| Nov 20, 2025 | 60.00 | 62.45 | 56.80 | 58.15 | 58.15 | -1.94% | 35,628,640 |
| Nov 19, 2025 | 59.35 | 62.00 | 59.00 | 59.30 | 59.30 | 1.37% | 30,355,380 |
| Nov 18, 2025 | 62.20 | 63.35 | 57.05 | 58.50 | 58.50 | -6.62% | 36,756,810 |
| Nov 17, 2025 | 59.95 | 63.15 | 59.15 | 62.65 | 62.65 | 8.96% | 35,935,760 |
| Nov 14, 2025 | 58.20 | 59.75 | 57.20 | 57.50 | 57.50 | -3.85% | 20,094,610 |
| Nov 13, 2025 | 53.45 | 59.80 | 53.30 | 59.80 | 59.80 | 12.09% | 43,044,910 |
| Nov 12, 2025 | 53.80 | 55.00 | 51.20 | 53.35 | 53.35 | -2.11% | 20,003,680 |
| Nov 11, 2025 | 55.15 | 56.30 | 53.30 | 54.50 | 54.50 | 0.93% | 24,333,950 |
| Nov 10, 2025 | 54.00 | 57.95 | 52.85 | 54.00 | 54.00 | 2.47% | 37,307,670 |
| Nov 7, 2025 | 51.25 | 53.50 | 49.50 | 52.70 | 52.70 | 3.74% | 25,739,570 |
| Nov 6, 2025 | 48.20 | 51.20 | 47.98 | 50.80 | 50.80 | 6.10% | 23,074,400 |
| Nov 5, 2025 | 45.44 | 49.14 | 45.40 | 47.88 | 47.88 | 0.80% | 32,305,100 |
| Nov 4, 2025 | 51.05 | 52.20 | 47.24 | 47.50 | 47.50 | -5.85% | 22,321,450 |
| Nov 3, 2025 | 52.10 | 53.20 | 49.50 | 50.45 | 50.45 | -1.66% | 18,818,080 |
| Oct 31, 2025 | 54.00 | 57.40 | 51.00 | 51.30 | 51.30 | -5.44% | 45,298,150 |
| Oct 30, 2025 | 50.80 | 54.75 | 49.00 | 54.25 | 54.25 | 14.94% | 56,912,250 |
| Oct 28, 2025 | 48.50 | 49.08 | 46.84 | 47.20 | 47.20 | -3.52% | 14,904,650 |
| Oct 27, 2025 | 47.54 | 49.42 | 47.30 | 48.92 | 48.92 | 4.62% | 24,407,960 |
| Oct 24, 2025 | 46.82 | 48.94 | 46.20 | 46.76 | 46.76 | 1.83% | 26,155,570 |
| Oct 23, 2025 | 42.84 | 45.96 | 41.52 | 45.92 | 45.92 | 8.00% | 26,765,110 |
| Oct 22, 2025 | 42.92 | 43.12 | 41.32 | 42.52 | 42.52 | -0.93% | 10,537,230 |
| Oct 21, 2025 | 43.90 | 44.22 | 42.42 | 42.92 | 42.92 | -0.09% | 15,500,470 |
| Oct 20, 2025 | 44.26 | 44.74 | 42.42 | 42.96 | 42.96 | -1.01% | 16,058,330 |
| Oct 17, 2025 | 46.20 | 46.60 | 43.16 | 43.40 | 43.40 | -4.36% | 19,908,480 |
| Oct 16, 2025 | 45.72 | 46.84 | 44.62 | 45.38 | 45.38 | -0.79% | 16,475,350 |
| Oct 15, 2025 | 48.66 | 48.80 | 44.08 | 45.74 | 45.74 | -3.18% | 35,076,900 |
| Oct 14, 2025 | 50.00 | 51.80 | 46.80 | 47.24 | 47.24 | -4.33% | 34,425,980 |
| Oct 13, 2025 | 43.18 | 49.82 | 43.00 | 49.38 | 49.38 | 8.38% | 49,348,620 |
| Oct 10, 2025 | 51.05 | 51.50 | 45.16 | 45.56 | 45.56 | -10.75% | 44,748,280 |
| Oct 9, 2025 | 49.34 | 51.80 | 47.54 | 51.05 | 51.05 | 3.47% | 43,369,370 |
| Oct 8, 2025 | 48.00 | 50.30 | 46.90 | 49.34 | 49.34 | 4.14% | 15,282,010 |
| Oct 6, 2025 | 47.82 | 48.50 | 46.30 | 47.38 | 47.38 | 0.64% | 10,635,100 |
| Oct 3, 2025 | 47.98 | 47.98 | 46.18 | 47.08 | 47.08 | -2.08% | 8,228,637 |
| Oct 2, 2025 | 44.48 | 48.36 | 43.30 | 48.08 | 48.08 | 11.45% | 18,977,130 |
| Sep 30, 2025 | 39.68 | 43.30 | 39.52 | 43.14 | 43.14 | 8.66% | 36,259,240 |