Ganfeng Lithium Group Co., Ltd. (HKG:1772)
Hong Kong · Delayed Price · Currency is HKD 56.80
-1.60 (-2.74%)
Last updated: Mar 23, 2026, 9:31 AM HKT
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |