Ganfeng Lithium Group Co., Ltd. (HKG:1772)
Hong Kong
· Delayed Price · Currency is HKD 83.95
+5.45 (6.94%)
Apr 29, 2026, 4:08 PM HKT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77.60 | 84.45 | 77.30 | 83.95 | 83.95 | 6.94% | 17,138,470 |
| Apr 28, 2026 | 81.30 | 82.00 | 77.55 | 78.50 | 78.50 | -1.88% | 6,646,288 |
| Apr 27, 2026 | 83.00 | 83.80 | 77.50 | 80.00 | 80.00 | -2.50% | 15,791,250 |
| Apr 24, 2026 | 75.70 | 82.90 | 75.20 | 82.05 | 82.05 | 9.18% | 18,050,319 |
| Apr 23, 2026 | 78.35 | 78.85 | 75.05 | 75.15 | 75.15 | -4.02% | 10,851,270 |
| Apr 22, 2026 | 79.50 | 80.20 | 77.40 | 78.30 | 78.30 | -2.61% | 12,086,473 |
| Apr 21, 2026 | 82.50 | 83.60 | 80.10 | 80.40 | 80.40 | -0.25% | 11,091,220 |
| Apr 20, 2026 | 81.85 | 82.45 | 79.50 | 80.60 | 80.60 | -1.53% | 6,978,445 |
| Apr 17, 2026 | 85.00 | 87.50 | 80.30 | 81.85 | 81.85 | -2.73% | 13,780,550 |
| Apr 16, 2026 | 79.70 | 84.85 | 78.80 | 84.15 | 84.15 | 7.27% | 16,687,610 |
| Apr 15, 2026 | 83.20 | 83.20 | 77.30 | 78.45 | 78.45 | -4.97% | 11,642,540 |
| Apr 14, 2026 | 80.90 | 83.50 | 79.20 | 82.55 | 82.55 | 3.45% | 12,969,400 |
| Apr 13, 2026 | 79.30 | 80.95 | 78.20 | 79.80 | 79.80 | 0.95% | 9,492,917 |
| Apr 10, 2026 | 78.60 | 82.90 | 77.00 | 79.05 | 79.05 | 2.07% | 19,932,410 |
| Apr 9, 2026 | 76.10 | 79.20 | 74.60 | 77.45 | 77.45 | 0.52% | 9,300,526 |
| Apr 8, 2026 | 73.05 | 78.65 | 71.85 | 77.05 | 77.05 | 5.40% | 16,361,420 |
| Apr 2, 2026 | 69.40 | 73.95 | 69.20 | 73.10 | 73.10 | 4.65% | 15,378,993 |
| Apr 1, 2026 | 73.90 | 74.30 | 69.10 | 69.85 | 69.85 | -3.99% | 17,643,290 |
| Mar 31, 2026 | 74.30 | 76.25 | 71.50 | 72.75 | 72.75 | -2.41% | 14,934,936 |
| Mar 30, 2026 | 76.00 | 76.20 | 70.95 | 74.55 | 74.55 | 0.34% | 19,986,370 |
| Mar 27, 2026 | 67.95 | 76.35 | 67.10 | 74.30 | 74.30 | 9.26% | 36,529,050 |
| Mar 26, 2026 | 65.55 | 69.75 | 65.40 | 68.00 | 68.00 | 3.74% | 20,434,670 |
| Mar 25, 2026 | 63.80 | 65.55 | 62.75 | 65.55 | 65.55 | 5.39% | 17,162,440 |
| Mar 24, 2026 | 60.15 | 62.35 | 57.10 | 62.20 | 62.20 | 6.23% | 18,555,320 |
| Mar 23, 2026 | 56.55 | 60.45 | 56.40 | 58.55 | 58.55 | 0.26% | 18,374,790 |
| Mar 20, 2026 | 56.20 | 60.75 | 55.55 | 58.40 | 58.40 | 5.13% | 22,867,610 |
| Mar 19, 2026 | 58.00 | 58.45 | 55.30 | 55.55 | 55.55 | -5.93% | 12,349,580 |
| Mar 18, 2026 | 62.05 | 62.35 | 58.75 | 59.05 | 59.05 | -4.76% | 11,041,760 |
| Mar 17, 2026 | 63.80 | 64.40 | 61.95 | 62.00 | 62.00 | -1.98% | 5,967,696 |
| Mar 16, 2026 | 60.65 | 63.30 | 60.10 | 63.25 | 63.25 | 3.94% | 13,098,930 |
| Mar 13, 2026 | 60.65 | 64.40 | 60.50 | 60.85 | 60.85 | 0.75% | 12,961,120 |
| Mar 12, 2026 | 61.60 | 62.15 | 59.15 | 60.40 | 60.40 | -2.03% | 6,630,034 |
| Mar 11, 2026 | 61.35 | 63.15 | 60.20 | 61.65 | 61.65 | 0.41% | 11,263,090 |
| Mar 10, 2026 | 61.65 | 62.30 | 60.60 | 61.40 | 61.40 | 1.74% | 8,490,407 |
| Mar 9, 2026 | 56.75 | 60.40 | 54.30 | 60.35 | 60.35 | 2.37% | 16,942,430 |
| Mar 6, 2026 | 58.90 | 59.95 | 58.40 | 58.95 | 58.95 | -0.25% | 6,172,329 |
| Mar 5, 2026 | 61.25 | 61.80 | 58.20 | 59.10 | 59.10 | -0.25% | 10,948,470 |
| Mar 4, 2026 | 58.60 | 61.20 | 57.80 | 59.25 | 59.25 | 0.17% | 12,838,630 |
| Mar 3, 2026 | 66.30 | 66.95 | 58.80 | 59.15 | 59.15 | -10.85% | 25,900,760 |
| Mar 2, 2026 | 67.60 | 68.90 | 65.00 | 66.35 | 66.35 | -3.56% | 10,317,240 |
| 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 |