Ganfeng Lithium Group Co., Ltd. (HKG:1772)
Hong Kong · Delayed Price · Currency is HKD 34.98
+3.90 (12.55%)
Sep 5, 2025, 4:08 PM HKT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |