Ganfeng Lithium Group Co., Ltd. (HKG:1772)
Hong Kong · Delayed Price · Currency is HKD 27.10
+0.74 (2.81%)
Aug 7, 2025, 1:44 PM HKT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 25.40 | 26.70 | 25.20 | 25.75 | 25.75 | 2.18% | 16,673,254 |
| Jul 17, 2025 | 24.15 | 25.40 | 23.80 | 25.20 | 25.20 | 5.00% | 16,995,326 |
| Jul 16, 2025 | 24.75 | 24.80 | 23.80 | 24.00 | 24.00 | -3.61% | 10,759,987 |
| Jul 15, 2025 | 25.70 | 25.80 | 24.10 | 24.90 | 24.90 | -3.68% | 15,124,720 |
| Jul 14, 2025 | 25.50 | 27.30 | 25.25 | 25.85 | 25.85 | 4.23% | 19,345,709 |
| Jul 11, 2025 | 25.00 | 25.65 | 24.65 | 24.80 | 24.80 | 0.20% | 9,046,185 |
| Jul 10, 2025 | 24.85 | 25.15 | 24.30 | 24.75 | 24.75 | -1.00% | 6,884,837 |
| Jul 9, 2025 | 25.30 | 25.60 | 24.70 | 25.00 | 25.00 | -1.38% | 7,609,192 |
| Jul 8, 2025 | 24.85 | 25.65 | 24.55 | 25.35 | 25.35 | 2.63% | 10,093,674 |
| Jul 7, 2025 | 24.85 | 24.90 | 23.95 | 24.70 | 24.70 | - | 7,101,780 |
| Jul 4, 2025 | 25.20 | 25.20 | 24.10 | 24.70 | 24.70 | -1.20% | 8,967,008 |
| Jul 3, 2025 | 23.95 | 25.45 | 23.75 | 25.00 | 25.00 | 5.49% | 19,795,827 |
| Jul 2, 2025 | 22.90 | 24.00 | 22.50 | 23.70 | 23.70 | 3.95% | 13,493,180 |
| Jun 30, 2025 | 23.40 | 23.45 | 22.50 | 22.80 | 22.80 | -1.08% | 6,736,229 |
| Jun 27, 2025 | 23.00 | 23.90 | 22.75 | 23.05 | 23.05 | 1.99% | 15,439,721 |
| Jun 26, 2025 | 22.65 | 24.15 | 22.40 | 22.60 | 22.44 | 0.44% | 15,931,650 |
| Jun 25, 2025 | 22.35 | 22.75 | 22.05 | 22.50 | 22.34 | 2.04% | 9,024,429 |
| Jun 24, 2025 | 21.00 | 22.30 | 20.85 | 22.05 | 21.89 | 6.01% | 10,570,818 |
| Jun 23, 2025 | 20.10 | 20.90 | 20.05 | 20.80 | 20.65 | 2.21% | 2,886,576 |
| Jun 20, 2025 | 20.55 | 20.90 | 20.10 | 20.35 | 20.20 | -0.49% | 5,013,468 |
| Jun 19, 2025 | 20.50 | 21.20 | 20.00 | 20.45 | 20.30 | -0.24% | 4,277,735 |
| Jun 18, 2025 | 20.65 | 20.80 | 20.20 | 20.50 | 20.35 | -1.68% | 4,071,716 |
| Jun 17, 2025 | 21.20 | 21.35 | 20.80 | 20.85 | 20.70 | -0.71% | 2,531,066 |
| Jun 16, 2025 | 21.00 | 21.20 | 20.60 | 21.00 | 20.85 | -0.94% | 3,022,958 |
| Jun 13, 2025 | 21.40 | 21.90 | 20.85 | 21.20 | 21.05 | -1.40% | 5,192,052 |
| Jun 12, 2025 | 21.25 | 21.90 | 20.95 | 21.50 | 21.34 | 1.18% | 7,349,580 |
| Jun 11, 2025 | 20.55 | 21.65 | 20.55 | 21.25 | 21.10 | 3.41% | 7,680,594 |
| Jun 10, 2025 | 20.30 | 20.80 | 20.20 | 20.55 | 20.40 | 0.74% | 4,744,637 |
| Jun 9, 2025 | 20.45 | 20.85 | 20.00 | 20.40 | 20.25 | 0.74% | 4,902,682 |
| Jun 6, 2025 | 20.10 | 20.50 | 19.88 | 20.25 | 20.10 | 1.35% | 4,571,984 |
| Jun 5, 2025 | 19.90 | 20.25 | 19.58 | 19.98 | 19.83 | 1.52% | 5,006,247 |
| Jun 4, 2025 | 19.04 | 20.00 | 18.94 | 19.68 | 19.54 | 4.57% | 7,438,812 |
| Jun 3, 2025 | 18.76 | 19.08 | 18.62 | 18.82 | 18.68 | 0.64% | 4,284,660 |
| Jun 2, 2025 | 19.10 | 19.18 | 18.12 | 18.70 | 18.56 | -2.60% | 2,137,909 |
| May 30, 2025 | 19.44 | 19.44 | 19.14 | 19.20 | 19.06 | -1.23% | 1,528,640 |
| May 29, 2025 | 19.00 | 19.52 | 18.90 | 19.44 | 19.30 | 2.32% | 3,177,360 |
| May 28, 2025 | 19.24 | 19.30 | 18.80 | 19.00 | 18.86 | -1.25% | 3,602,126 |