Ganfeng Lithium Co., Limited - 1772.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.4	47.42	47.42	48	46.76	9.49M
December 03, 2025	47.68	47.44	47.44	48.58	46.16	14.04M
December 02, 2025	48.86	47.9	47.9	48.86	47.02	12.34M
December 01, 2025	49.3	48.62	48.62	51.35	48.1	20.52M
November 28, 2025	47.9	48.98	48.98	50.3	47.9	19.28M
November 27, 2025	49.06	47.96	47.96	50.75	47.76	20.65M
November 26, 2025	51.2	49.26	49.26	51.6	49.2	21.48M
November 25, 2025	48.1	49.68	49.68	50.45	47	37.94M
November 24, 2025	52.5	48.02	48.02	52.5	46.3	75.52M
November 21, 2025	54.6	50.9	50.9	54.9	50.15	40.51M
November 20, 2025	60	58.15	58.15	62.45	56.8	35.63M
November 19, 2025	59.35	59.2	59.2	62	59	29.86M
November 18, 2025	62.2	58.5	58.5	63.35	57.05	36.76M
November 17, 2025	59.95	62.65	62.65	63.15	59.15	35.94M
November 14, 2025	58.2	57.5	57.5	59.75	57.2	20.1M
November 13, 2025	53.45	59.8	59.8	59.8	53.3	43.05M
November 12, 2025	53.8	53.35	53.35	55	51.2	20M
November 11, 2025	55.15	54.5	54.5	56.3	53.3	24.33M
November 10, 2025	54	54	54	57.95	52.85	37.31M
November 07, 2025	51.25	52.7	52.7	53.5	49.5	25.4M
November 06, 2025	48.2	50.8	50.8	51.2	47.98	23.07M
November 05, 2025	45.44	47.88	47.88	49.14	45.4	32.31M
November 04, 2025	51.05	47.5	47.5	52.2	47.24	22.32M
November 03, 2025	52.1	50.45	50.45	53.2	49.5	18.82M
October 31, 2025	54	51.3	51.3	57.4	51	45.3M
October 30, 2025	50.8	54.25	54.25	54.75	49	56.91M
October 28, 2025	48.5	47.2	47.2	49.08	46.84	14.9M
October 27, 2025	47.54	48.92	48.92	49.42	47.3	24.41M
October 26, 2025	47.54	48.92	48.92	49.42	47.3	24.41M
October 24, 2025	46.82	46.76	46.76	48.94	46.2	26.16M
October 23, 2025	42.84	45.92	45.92	45.96	41.52	26.77M
October 22, 2025	42.92	42.52	42.52	43.12	41.32	10.54M
October 21, 2025	43.9	42.92	42.92	44.22	42.42	15.5M
October 20, 2025	44.26	42.96	42.96	44.74	42.42	16.06M
October 17, 2025	46.2	43.4	43.4	46.6	43.16	19.91M
October 16, 2025	45.72	45.38	45.38	46.84	44.62	16.48M
October 15, 2025	48.66	45.74	45.74	48.8	44.08	35.08M
October 14, 2025	50	47.24	47.24	51.8	46.8	34.43M
October 13, 2025	43.18	49.38	49.38	49.82	43	49.35M
October 10, 2025	51.05	45.56	45.56	51.5	45.16	44.76M
October 09, 2025	49.34	51.05	51.05	51.8	47.54	43.37M
October 08, 2025	48	49.34	49.34	50.3	46.9	15.28M
October 06, 2025	47.82	47.38	47.38	48.5	46.3	10.64M
October 03, 2025	47.98	47.08	47.08	47.98	46.18	8.23M
October 02, 2025	44.48	48.08	48.08	48.36	43.3	18.98M
September 30, 2025	39.68	43.14	43.14	43.3	39.52	36.26M
September 29, 2025	38.28	39.7	39.7	40.36	38.22	28.79M
September 26, 2025	38.28	37.26	37.26	38.98	36.74	19.46M
September 25, 2025	38.7	38.08	38.08	40.3	37.82	34.51M
September 24, 2025	36.9	37.6	37.6	38.88	36	28.74M
September 23, 2025	37.14	36.44	36.44	38.3	35.38	24.3M
September 22, 2025	38	36.96	36.96	38.5	35.72	23.04M
September 19, 2025	34.62	37.3	37.3	38.06	34.62	49.06M
September 18, 2025	34.6	34.06	34.06	34.86	33.5	16.4M
September 17, 2025	33.62	34.52	34.52	35.14	33.18	17.04M
September 16, 2025	35.06	33.5	33.5	35.5	33.08	20.66M
September 15, 2025	34.04	34.64	34.64	36.26	34.04	28.86M
September 12, 2025	34.62	33.78	33.78	34.8	33.5	15.62M
September 11, 2025	33.9	34.08	34.08	34.44	33.08	19.2M
September 10, 2025	33.3	33.9	33.9	34.78	33.3	36.36M

Ganfeng Lithium Co., Limited (1772.HK) HKSE