Ganfeng Lithium Co., Limited (1772.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1772.HK Historical Return
If you invested $1000 in Ganfeng Lithium Co., Limited (1772.HK) since IPO date, it would be worth $5,358.74 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $426.66, while $1000 invested 1 year ago would be worth $1,577.56. This corresponds to total returns of 435.87%, -57.33%, 57.76%, respectively, with annualized returns of 24.16%, -15.66%, 57.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1772.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 43 | 41.62 | 41.62 | 43.56 | 41.3 | 12.96M |
| July 09, 2026 | 43.82 | 43.08 | 43.08 | 44.98 | 42.1 | 17.89M |
| July 08, 2026 | 46.52 | 43.8 | 43.8 | 46.82 | 43.7 | 14.57M |
| July 07, 2026 | 49.42 | 47.18 | 47.18 | 50.55 | 46.58 | 10.72M |
| July 06, 2026 | 50.2 | 49.42 | 49.42 | 52.15 | 48.72 | 7.35M |
| July 03, 2026 | 49.12 | 49.7 | 49.7 | 51 | 48.82 | 10.02M |
| July 02, 2026 | 51.4 | 48.08 | 48.08 | 51.4 | 47.7 | 11.35M |
| June 30, 2026 | 49.32 | 50.3 | 50.3 | 51.35 | 48.78 | 11.92M |
| June 29, 2026 | 48.84 | 49.28 | 49.28 | 50.5 | 47.68 | 11.44M |
| June 26, 2026 | 52.7 | 48.9 | 48.9 | 52.85 | 47.86 | 18.24M |
| June 25, 2026 | 56 | 52.75 | 52.75 | 56 | 51.8 | 14M |
| June 24, 2026 | 55.1 | 56.05 | 56.05 | 57.5 | 53.15 | 13.8M |
| June 23, 2026 | 57.5 | 55.1 | 55.1 | 58.45 | 54.5 | 9.01M |
| June 22, 2026 | 53.85 | 57.25 | 57.25 | 58.1 | 52.8 | 15.08M |
| June 18, 2026 | 59.5 | 56 | 56 | 60.2 | 55.7 | 16.97M |
| June 17, 2026 | 61 | 60.55 | 60.55 | 63.45 | 60.05 | 9.95M |
| June 16, 2026 | 60.1 | 60.55 | 60.55 | 61.75 | 60.05 | 9.04M |
| June 15, 2026 | 62.8 | 61.85 | 61.85 | 63.4 | 60.25 | 13.98M |
| June 12, 2026 | 60 | 60.8 | 60.8 | 63.2 | 58.1 | 19.35M |
| June 11, 2026 | 54.5 | 58.25 | 58.25 | 59.75 | 54.45 | 22.3M |
| June 10, 2026 | 55.75 | 55 | 55 | 57.9 | 53.45 | 14.95M |
| June 09, 2026 | 54.75 | 55.95 | 55.95 | 57.9 | 53.1 | 24.14M |
| June 08, 2026 | 54.65 | 54 | 54 | 56 | 52.65 | 10.07M |
| June 05, 2026 | 57 | 55.8 | 55.8 | 58.15 | 55.45 | 13.57M |
| June 04, 2026 | 60 | 57.6 | 57.6 | 60.05 | 57.05 | 14.1M |
| June 03, 2026 | 61 | 60.55 | 60.55 | 61.6 | 59.5 | 8.95M |
| June 02, 2026 | 62.75 | 61.6 | 61.6 | 63.15 | 59.8 | 15.57M |
| June 01, 2026 | 65.2 | 63.35 | 63.35 | 66.15 | 62.8 | 9.17M |
| May 29, 2026 | 65.45 | 64.05 | 64.05 | 65.85 | 63.05 | 12.29M |
| May 28, 2026 | 67.45 | 64.45 | 64.45 | 67.5 | 62.25 | 15.13M |
| May 27, 2026 | 67 | 65.95 | 65.95 | 69 | 65.1 | 8.76M |
| May 26, 2026 | 67.1 | 66.8 | 66.8 | 67.7 | 64.2 | 11.88M |
| May 22, 2026 | 67.5 | 68.2 | 68.2 | 68.8 | 66.7 | 7.82M |
| May 21, 2026 | 72.35 | 67.7 | 67.7 | 72.5 | 66.9 | 13.58M |
| May 20, 2026 | 69.15 | 70.7 | 70.7 | 71.4 | 67.55 | 19.27M |
| May 19, 2026 | 73.2 | 69.65 | 69.65 | 73.45 | 69 | 12.16M |
| May 18, 2026 | 72.8 | 73.8 | 73.8 | 75.85 | 72.1 | 9.36M |
| May 15, 2026 | 77.1 | 73.2 | 73.2 | 77.4 | 72.6 | 17.57M |
| May 14, 2026 | 79.8 | 77.1 | 77.1 | 79.8 | 75.65 | 16.66M |
| May 13, 2026 | 84 | 80 | 80 | 84.25 | 79.1 | 14.15M |
| May 12, 2026 | 85 | 83.3 | 83.3 | 86.45 | 80.9 | 12.31M |
| May 11, 2026 | 85.35 | 84.6 | 84.6 | 85.75 | 81.6 | 12.32M |
| May 08, 2026 | 88 | 83.2 | 83.2 | 91.2 | 82.6 | 14.32M |
| May 07, 2026 | 89.15 | 89 | 89 | 89.35 | 84.65 | 13.11M |
| May 06, 2026 | 87.6 | 88.8 | 88.8 | 89.45 | 83.35 | 13.7M |
| May 05, 2026 | 84.45 | 86.5 | 86.5 | 87 | 84.45 | 3.18M |
| May 04, 2026 | 84 | 86.7 | 86.7 | 89.75 | 84 | 8.54M |
| April 30, 2026 | 84.2 | 83.3 | 83.3 | 87.35 | 82.5 | 16.71M |
| April 29, 2026 | 77.6 | 83.95 | 83.95 | 84.45 | 77.3 | 17.14M |
| April 28, 2026 | 81.3 | 78.5 | 78.5 | 82 | 77.55 | 6.22M |
| April 27, 2026 | 83 | 80 | 80 | 83.8 | 77.5 | 15.79M |
| April 24, 2026 | 75.7 | 82.05 | 82.05 | 82.9 | 75.2 | 18.06M |
| April 23, 2026 | 78.35 | 75.15 | 75.15 | 78.85 | 75.05 | 10.86M |
| April 22, 2026 | 79.5 | 78.3 | 78.3 | 80.2 | 77.4 | 12.09M |
| April 21, 2026 | 82.5 | 80.4 | 80.4 | 83.6 | 80.1 | 11.09M |
| April 20, 2026 | 81.85 | 80.6 | 80.6 | 82.45 | 79.5 | 6.98M |
| April 17, 2026 | 85 | 81.85 | 81.85 | 87.5 | 80.3 | 13.78M |
| April 16, 2026 | 79.7 | 84.15 | 84.15 | 84.85 | 78.8 | 16.69M |
| April 15, 2026 | 83.2 | 78.45 | 78.45 | 83.2 | 77.3 | 11.64M |
| April 14, 2026 | 80.9 | 82.55 | 82.55 | 83.5 | 79.2 | 12.97M |
AD
