Ganfeng Lithium Group Co., Ltd. (HKG:1772)
Hong Kong · Delayed Price · Currency is HKD 39.70
+2.44 (6.55%)
Sep 29, 2025, 4:08 PM HKT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.28 | 38.98 | 36.74 | 37.26 | 37.26 | -2.15% | 19,455,537 |
| Sep 25, 2025 | 38.70 | 40.30 | 37.82 | 38.08 | 38.08 | 1.28% | 34,510,827 |
| Sep 24, 2025 | 36.90 | 38.88 | 36.00 | 37.60 | 37.60 | 3.18% | 28,742,367 |
| Sep 23, 2025 | 37.14 | 38.30 | 35.38 | 36.44 | 36.44 | -1.41% | 24,303,083 |
| Sep 22, 2025 | 38.00 | 38.50 | 35.72 | 36.96 | 36.96 | -0.91% | 23,041,179 |
| Sep 19, 2025 | 34.62 | 38.06 | 34.62 | 37.30 | 37.30 | 9.51% | 51,159,102 |
| Sep 18, 2025 | 34.60 | 34.86 | 33.50 | 34.06 | 34.06 | -1.33% | 16,401,021 |
| Sep 17, 2025 | 33.62 | 35.14 | 33.18 | 34.52 | 34.52 | 3.04% | 17,039,550 |
| Sep 16, 2025 | 35.06 | 35.50 | 33.08 | 33.50 | 33.50 | -3.29% | 20,663,852 |
| Sep 15, 2025 | 34.04 | 36.26 | 34.04 | 34.64 | 34.64 | 2.55% | 28,858,625 |
| Sep 12, 2025 | 34.62 | 34.80 | 33.50 | 33.78 | 33.78 | -0.88% | 15,615,445 |
| Sep 11, 2025 | 33.90 | 34.44 | 33.08 | 34.08 | 34.08 | 0.53% | 19,201,032 |
| Sep 10, 2025 | 33.30 | 34.78 | 33.30 | 33.90 | 33.90 | -7.02% | 36,360,760 |
| Sep 9, 2025 | 36.82 | 37.96 | 36.10 | 36.46 | 36.46 | -0.98% | 31,868,017 |
| Sep 8, 2025 | 36.00 | 37.78 | 34.50 | 36.82 | 36.82 | 5.26% | 48,748,755 |
| Sep 5, 2025 | 31.30 | 35.22 | 31.02 | 34.98 | 34.98 | 12.55% | 53,397,424 |
| Sep 4, 2025 | 30.42 | 32.06 | 30.38 | 31.08 | 31.08 | 2.10% | 21,239,856 |
| Sep 3, 2025 | 30.50 | 31.70 | 30.04 | 30.44 | 30.44 | -0.26% | 14,783,181 |
| Sep 2, 2025 | 31.98 | 32.36 | 30.42 | 30.52 | 30.52 | -3.72% | 14,703,628 |
| Sep 1, 2025 | 31.46 | 32.30 | 30.90 | 31.70 | 31.70 | 1.08% | 15,663,423 |
| Aug 29, 2025 | 30.40 | 31.86 | 30.20 | 31.36 | 31.36 | 4.26% | 20,749,308 |
| Aug 28, 2025 | 30.26 | 30.34 | 29.24 | 30.08 | 30.08 | -0.73% | 12,137,118 |
| Aug 27, 2025 | 30.38 | 31.28 | 29.94 | 30.30 | 30.30 | 0.73% | 16,042,449 |
| Aug 26, 2025 | 30.38 | 30.88 | 29.18 | 30.08 | 30.08 | -2.91% | 24,603,613 |
| Aug 25, 2025 | 31.44 | 31.78 | 30.34 | 30.98 | 30.98 | 0.58% | 17,568,870 |
| Aug 22, 2025 | 31.22 | 31.52 | 30.46 | 30.80 | 30.80 | -1.35% | 11,544,800 |
| Aug 21, 2025 | 31.62 | 32.08 | 30.82 | 31.22 | 31.22 | -1.58% | 8,178,733 |
| Aug 20, 2025 | 32.96 | 32.96 | 30.90 | 31.72 | 31.72 | -4.92% | 16,438,563 |
| Aug 19, 2025 | 33.46 | 34.08 | 33.14 | 33.36 | 33.36 | -1.24% | 9,319,359 |
| Aug 18, 2025 | 34.90 | 35.78 | 33.78 | 33.78 | 33.78 | -0.76% | 17,074,193 |
| Aug 15, 2025 | 32.54 | 34.06 | 32.46 | 34.04 | 34.04 | 4.29% | 16,397,380 |
| Aug 14, 2025 | 33.64 | 33.90 | 32.14 | 32.64 | 32.64 | -2.10% | 10,442,358 |
| Aug 13, 2025 | 33.80 | 34.04 | 32.60 | 33.34 | 33.34 | -0.89% | 13,750,544 |
| Aug 12, 2025 | 34.20 | 34.22 | 31.70 | 33.64 | 33.64 | -1.06% | 38,723,524 |
| Aug 11, 2025 | 31.28 | 34.34 | 30.06 | 34.00 | 34.00 | 20.91% | 64,661,756 |
| Aug 8, 2025 | 27.74 | 28.90 | 27.10 | 28.12 | 28.12 | 2.48% | 21,528,810 |
| Aug 7, 2025 | 26.58 | 27.58 | 25.74 | 27.44 | 27.44 | 4.10% | 20,691,329 |
| Aug 6, 2025 | 26.20 | 26.50 | 25.82 | 26.36 | 26.36 | 0.46% | 7,637,038 |
| Aug 5, 2025 | 26.48 | 26.50 | 25.98 | 26.24 | 26.24 | 0.08% | 6,374,989 |
| Aug 4, 2025 | 25.80 | 26.52 | 25.80 | 26.22 | 26.22 | -0.30% | 5,580,980 |
| Aug 1, 2025 | 26.00 | 26.90 | 26.00 | 26.30 | 26.30 | 0.77% | 9,735,853 |
| Jul 31, 2025 | 27.25 | 27.25 | 25.75 | 26.10 | 26.10 | -4.40% | 17,764,801 |
| Jul 30, 2025 | 28.80 | 29.00 | 27.00 | 27.30 | 27.30 | -3.53% | 18,715,759 |
| Jul 29, 2025 | 28.35 | 28.95 | 27.90 | 28.30 | 28.30 | -1.57% | 14,357,869 |
| Jul 28, 2025 | 29.45 | 30.00 | 28.50 | 28.75 | 28.75 | -6.66% | 22,006,151 |
| Jul 25, 2025 | 31.95 | 31.95 | 30.05 | 30.80 | 30.80 | - | 32,178,902 |
| Jul 24, 2025 | 28.00 | 32.20 | 27.65 | 30.80 | 30.80 | 10.39% | 51,331,435 |
| Jul 23, 2025 | 28.80 | 29.40 | 27.65 | 27.90 | 27.90 | -2.62% | 17,514,380 |
| Jul 22, 2025 | 26.35 | 28.80 | 26.15 | 28.65 | 28.65 | 8.94% | 29,372,301 |
| Jul 21, 2025 | 26.05 | 26.50 | 25.55 | 26.30 | 26.30 | 2.14% | 12,643,539 |