Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

GANFENGLITHIUM (1772.HK)

19.180
+0.240
+(1.27%)
At close: May 2 at 4:08:23 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.94019.28018.66019.18019.1801,442,578
Apr 30, 202518.96019.22018.50018.94018.9405,757,800
Apr 29, 202518.98019.18018.70019.14019.1402,747,490
Apr 28, 202518.80018.96018.46018.76018.7602,424,859
Apr 25, 202519.44019.44018.78018.80018.8003,520,063
Apr 24, 202519.34019.78018.88019.22019.2208,875,513
Apr 23, 202518.58018.92018.52018.74018.7404,157,514
Apr 22, 202518.28018.42017.82018.38018.3803,914,703
Apr 17, 202518.36018.54018.22018.30018.3002,358,598
Apr 16, 202518.86018.86018.18018.38018.3803,413,217
Apr 15, 202519.04019.28018.78018.86018.8603,014,400
Apr 14, 202518.80019.36018.60019.04019.0406,870,280
Apr 11, 202517.90018.50017.76018.26018.2605,786,106
Apr 10, 202518.00018.48017.68017.86017.86010,397,768
Apr 9, 202516.38017.14016.22016.98016.98010,100,136
Apr 8, 202517.46017.66016.48017.20017.20012,975,438
Apr 7, 202518.10019.16016.76017.28017.28019,642,711
Apr 3, 202520.50020.90020.20020.60020.6004,281,360
Apr 2, 202520.65021.05020.40020.85020.8502,933,710
Apr 1, 202521.10021.35020.70020.70020.7004,364,995
Mar 31, 202521.50021.55020.55021.05021.0506,807,903
Mar 28, 202522.10022.15021.50021.70021.7003,364,537
Mar 27, 202521.80022.20021.35022.10022.1003,404,020
Mar 26, 202522.35022.35021.70021.85021.8503,759,300
Mar 25, 202522.40022.60021.80022.15022.1504,456,950
Mar 24, 202522.15022.35021.75022.30022.3005,649,094
Mar 21, 202523.20023.25021.90022.10022.10010,446,795
Mar 20, 202523.85023.85022.90023.05023.0506,660,194
Mar 19, 202523.60023.95023.25023.95023.9506,420,227
Mar 18, 202523.85024.10023.50023.75023.7508,757,899
Mar 17, 202522.70024.15022.65023.40023.40012,801,233
Mar 14, 202522.35022.85021.95022.70022.7008,499,669
Mar 13, 202522.30022.45021.75022.10022.1007,498,017
Mar 12, 202522.70022.95021.75022.15022.1508,978,541
Mar 11, 202522.40022.55022.00022.40022.40011,906,615
Mar 10, 202523.55024.00022.65023.00023.0007,814,017
Mar 7, 202523.75024.55023.15023.55023.55013,324,776
Mar 6, 202523.50023.85022.85023.55023.55013,298,840
Mar 5, 202523.10023.30022.30023.10023.1007,827,253
Mar 4, 202522.90023.10022.25022.75022.75012,122,700
Mar 3, 202522.00024.00022.00023.40023.40024,432,891
Feb 28, 202523.50023.90021.60021.85021.85020,497,777
Feb 27, 202522.85024.20022.40023.55023.55022,959,366
Feb 26, 202522.15022.70021.90022.60022.6008,612,630
Feb 25, 202521.55022.65021.55021.90021.9006,785,827
Feb 24, 202522.65022.85021.70022.00022.0007,554,225
Feb 21, 202522.00022.30021.60022.15022.1508,078,590
Feb 20, 202522.25022.60021.75021.80021.8005,316,880
Feb 19, 202522.30022.75021.95022.45022.4506,818,530
Feb 18, 202522.00022.90021.75022.20022.20014,936,751
Feb 17, 202521.90022.40021.35021.55021.5507,855,500
Feb 14, 202521.50021.90021.00021.65021.6508,287,479
Feb 13, 202521.90022.00020.70020.90020.9007,800,395
Feb 12, 202520.45022.10020.40021.55021.55012,196,203
Feb 11, 202521.45021.45020.40020.50020.5004,673,882
Feb 10, 202520.80021.30020.80021.15021.1504,401,725
Feb 7, 202520.55021.25020.40020.80020.8007,868,651
Feb 6, 202519.64020.70019.36020.40020.4007,140,706
Feb 5, 202519.50019.94019.50019.64019.6403,408,300
Feb 4, 202519.50019.68019.18019.50019.5002,116,547
Feb 3, 202519.18019.38018.14019.22019.2203,018,142
Jan 28, 202519.44019.44019.44019.44019.440-
Jan 27, 202520.05020.80020.05020.25020.2503,570,148
Jan 24, 202520.10020.60019.88020.45020.4504,059,344
Jan 23, 202520.50020.80020.10020.30020.3002,503,440
Jan 22, 202521.00021.05020.10020.50020.5004,760,102
Jan 21, 202521.40021.65020.80020.90020.9004,892,097
Jan 20, 202521.25021.70021.20021.40021.4004,302,002
Jan 17, 202521.10021.75021.10021.20021.2005,881,198
Jan 16, 202520.90021.50020.85021.00021.0005,056,030
Jan 15, 202520.60021.10020.10020.75020.7505,312,217
Jan 14, 202520.60020.85020.40020.60020.6004,093,910
Jan 13, 202519.70020.75019.56020.35020.3504,073,530
Jan 10, 202520.40020.70019.82019.90019.9003,763,920
Jan 9, 202520.40020.80020.35020.50020.5002,635,520
Jan 8, 202520.75020.75020.05020.50020.5003,736,904
Jan 7, 202520.00020.85019.92020.75020.7506,134,243
Jan 6, 202519.88020.35019.76020.00020.0005,124,790
Jan 3, 202519.96020.05019.24019.38019.3805,083,495
Jan 2, 202520.10020.25019.42019.96019.9605,158,439
Dec 31, 202420.05020.05020.05020.05020.050-
Dec 30, 202420.45020.80020.15020.55020.5504,586,920
Dec 27, 202420.65020.85020.25020.45020.4505,377,894
Dec 24, 202420.75020.75020.75020.75020.750-
Dec 23, 202420.75021.05020.55020.70020.7002,885,668
Dec 20, 202420.40021.00020.40020.70020.7006,299,763
Dec 19, 202420.65020.70020.25020.45020.4505,457,027
Dec 18, 202421.05021.30020.65020.95020.9503,113,302
Dec 17, 202421.15021.30020.75020.90020.9004,759,664
Dec 16, 202421.50021.75021.00021.15021.1505,240,308
Dec 13, 202422.50022.50021.40021.65021.6509,046,973
Dec 12, 202422.10023.05022.05022.60022.6006,352,821
Dec 11, 202422.65023.00022.20022.30022.3005,625,947
Dec 10, 202423.85024.10022.30022.65022.65010,929,400
Dec 9, 202422.85023.15022.10023.15023.15010,043,391
Dec 6, 202422.80023.45022.50022.85022.85011,140,511
Dec 5, 202424.00024.05022.55023.00023.00013,983,118
Dec 4, 202425.00025.35024.10024.20024.2005,765,160
Dec 3, 202425.30025.30024.70025.10025.1003,714,852
Dec 2, 202425.55025.85025.15025.25025.2505,779,922
Nov 29, 202424.80025.90024.40025.15025.1507,878,752
Nov 28, 202424.25025.30024.10024.70024.7007,519,500
Nov 27, 202423.75024.60023.25024.50024.5006,561,081
Nov 26, 202425.40025.45023.50023.80023.80011,628,659
Nov 25, 202424.30025.70024.10025.20025.20012,319,962
Nov 22, 202425.15025.60023.70024.00024.00012,074,392
Nov 21, 202425.80026.15025.00025.25025.2508,284,516
Nov 20, 202425.75027.45025.50025.80025.80028,602,060
Nov 19, 202423.80026.70023.70026.45026.45031,674,831
Nov 18, 202422.90024.05022.90023.35023.3507,157,745
Nov 15, 202423.45024.15022.80022.85022.85010,825,510
Nov 14, 202426.50026.70023.35023.50023.50025,430,733
Nov 13, 202424.85026.10023.85025.85025.85023,537,951
Nov 12, 202424.70026.55024.20024.30024.30036,350,911
Nov 11, 202422.35024.75022.10024.15024.15023,604,656
Nov 8, 202423.10023.75022.45022.65022.6507,973,500
Nov 7, 202422.50022.95021.95022.60022.6008,922,622
Nov 6, 202422.80024.20022.50022.80022.80013,445,680
Nov 5, 202422.45023.40021.90022.95022.9509,286,784
Nov 4, 202422.25022.85022.10022.40022.4005,807,741
Nov 1, 202421.55023.20021.40022.15022.15011,661,840
Oct 31, 202420.80022.00020.60021.40021.4008,786,167
Oct 30, 202421.45021.65020.30020.50020.50011,025,288
Oct 29, 202422.60023.30021.25021.50021.50012,122,360
Oct 28, 202422.40023.10022.10022.30022.30010,147,577
Oct 25, 202420.60022.95020.60022.30022.30018,676,068
Oct 24, 202421.75021.75020.30020.50020.5006,179,514
Oct 23, 202420.90021.80020.55021.40021.40010,861,148
Oct 22, 202420.40020.80020.10020.55020.5504,262,618
Oct 21, 202420.40020.90020.05020.10020.1007,216,556
Oct 18, 202419.40020.65019.16020.15020.1508,720,797
Oct 17, 202420.55020.60019.10019.42019.4205,811,416
Oct 16, 202419.94020.15019.36019.74019.7407,021,980
Oct 15, 202421.05021.05019.72020.00020.00011,377,422
Oct 14, 202421.30021.40020.20021.15021.15012,184,715
Oct 10, 202422.50022.60021.20021.80021.80013,039,197
Oct 9, 202423.80023.85020.55021.65021.65028,121,589
Oct 8, 202428.00028.30023.20023.45023.45034,836,900
Oct 7, 202425.60027.70025.60027.65027.65020,888,665
Oct 4, 202422.55024.50022.40024.40024.40011,074,352
Oct 3, 202424.60024.95021.60022.55022.55011,065,135
Oct 2, 202423.95025.45022.95024.55024.55015,509,487
Sep 30, 202422.05023.10021.30022.40022.40027,557,936
Sep 27, 202419.98022.25019.98021.00021.00031,031,749
Sep 26, 202418.40019.62018.30019.56019.5609,165,923
Sep 25, 202419.18019.24018.34018.40018.4009,059,382
Sep 24, 202417.40018.88017.40018.48018.48011,781,500
Sep 23, 202416.80017.56016.70017.16017.1604,987,557
Sep 20, 202416.82017.00016.60016.94016.9405,793,278
Sep 19, 202416.00016.96015.82016.82016.8207,720,303
Sep 17, 202415.80016.10015.52016.00016.0003,122,487
Sep 16, 202415.88016.04015.44015.80015.8002,622,650
Sep 13, 202416.40016.44015.54015.86015.8608,025,150
Sep 12, 202417.26017.48016.10016.22016.2209,449,598
Sep 11, 202416.68017.46016.10016.94016.94019,284,413
Sep 10, 202416.50016.52015.46015.54015.5406,741,999
Sep 9, 202416.60016.60016.12016.34016.3403,906,700
Sep 5, 202416.66017.14016.56016.70016.7003,007,055
Sep 4, 202416.74016.96016.38016.50016.5004,805,356
Sep 3, 202416.30017.14016.10016.90016.9007,282,206
Sep 2, 202417.30017.82015.92016.30016.30018,660,611
Aug 30, 202417.68018.72017.32017.32017.32048,621,740
Aug 29, 202418.20018.20017.52017.70017.70010,959,534
Aug 28, 202418.50018.86018.22018.66018.6604,478,874
Aug 27, 202418.54018.64018.02018.50018.5003,197,186
Aug 26, 202418.20018.80018.20018.56018.5603,785,045
Aug 23, 202418.62018.62017.50018.00018.0005,038,220
Aug 22, 202419.26019.38018.26018.64018.6404,508,082
Aug 21, 202418.24019.46018.22019.10019.10010,541,124
Aug 20, 202417.90018.82017.68018.48018.48011,965,234
Aug 19, 202417.20017.88017.12017.74017.7407,446,981
Aug 16, 202416.92017.30016.78016.96016.9603,647,840
Aug 15, 202416.54016.94016.22016.68016.6807,542,974
Aug 14, 202417.40017.92016.72016.74016.7406,186,102
Aug 13, 202417.12017.62016.66017.54017.5404,590,608
Aug 12, 202417.76017.82016.98017.24017.2402,780,332
Aug 9, 202417.78018.00017.42017.76017.7603,263,586
Aug 8, 202417.30017.78016.90017.52017.5203,132,245
Aug 7, 202416.66017.24016.24017.24017.2404,265,346
Aug 6, 202416.30016.84016.08016.76016.7606,171,501
Aug 5, 202416.38017.06015.78016.06016.0604,979,102
Aug 2, 202415.96016.48015.62016.42016.4204,282,563
Aug 1, 202416.46016.58015.82016.08016.0803,780,191
Jul 31, 202416.00016.46015.74016.42016.4204,486,485
Jul 30, 202415.68015.88015.22015.80015.8003,908,074
Jul 29, 202416.90016.90015.60015.64015.6407,155,219
Jul 26, 202416.78017.56016.78016.82016.8205,749,588
Jul 25, 202416.48017.16016.08016.68016.6806,334,000
Jul 24, 202417.00017.28016.56016.60016.6004,680,306
Jul 23, 202418.06018.22017.20017.20017.2003,001,174
Jul 22, 202417.74018.40017.56018.06018.0604,117,323
Jul 19, 202417.68018.10016.96017.74017.7405,320,517
Jul 18, 202417.44017.72016.90017.60017.6002,566,014
Jul 17, 202417.68017.96017.28017.44017.4404,091,715
Jul 16, 202416.80017.50016.70017.48017.4804,249,909
Jul 15, 202417.62017.90016.90017.00017.0004,387,500
Jul 12, 202417.28017.68017.06017.62017.6209,732,590
Jul 11, 202416.00017.26016.00017.16017.16011,142,485
Jul 10, 202415.16016.86015.02015.76015.7609,537,388
Jul 9, 202415.56015.84015.10015.48015.4803,289,231
Jul 8, 202416.12016.12015.22015.56015.5604,480,203
Jul 5, 202415.92016.22015.74016.06016.0603,844,767
Jul 4, 202416.32016.66015.88015.92015.9207,179,025
Jul 3, 202415.08016.30015.08016.28016.28010,016,792
Jul 2, 202415.40015.74014.92015.04015.0408,701,436
Jun 28, 202415.88015.98015.22015.22015.22010,713,455
Jun 27, 2024 0.877382 Dividend
Jun 27, 202417.04017.12015.90016.00016.00012,281,601
Jun 26, 202416.66018.16016.22017.80016.92315,587,675
Jun 25, 202416.56016.84016.40016.66015.8395,609,779
Jun 24, 202417.08017.10016.16016.56015.74410,225,321
Jun 21, 202417.80018.00017.06017.10016.25710,470,577
Jun 20, 202418.78018.78017.96018.00017.1138,628,671
Jun 19, 202418.54018.74018.40018.74017.8165,260,097
Jun 18, 202418.90018.96018.50018.50017.5886,222,098
Jun 17, 202419.04019.18018.76018.84017.9113,938,478
Jun 14, 202419.44019.44018.88019.06018.1215,586,592
Jun 13, 202419.74019.86019.42019.46018.5014,565,640
Jun 12, 202420.10020.15019.44019.52018.5586,408,419
Jun 11, 202420.35020.45019.80020.05019.0626,121,324
Jun 7, 202421.25021.25020.35020.65019.6326,225,287
Jun 6, 202421.40021.95020.85021.10020.0607,695,043
Jun 5, 202421.70021.90021.20021.25020.2034,007,996
Jun 4, 202421.60021.90021.30021.70020.6303,519,377
Jun 3, 202421.80022.00021.30021.50020.4404,365,352
May 31, 202423.40023.45021.50021.55020.4889,254,398
May 30, 202424.05024.20022.80023.10021.9615,115,699
May 29, 202423.70024.90023.30023.85022.6744,380,866
May 28, 202424.05024.70023.65023.85022.6742,830,677
May 27, 202423.65024.00023.10024.00022.8172,213,350
May 24, 202423.55023.95023.45023.65022.4842,387,100
May 23, 202425.45025.60023.50023.80022.6278,474,456
May 22, 202425.35026.15025.10025.70024.4333,244,616
May 21, 202426.45026.55025.10025.35024.1003,646,772
May 20, 202425.60027.35025.45026.45025.1467,375,130
May 17, 202425.60025.95024.90025.35024.1005,972,445
May 16, 202426.00026.10024.75025.25024.0056,470,005
May 14, 202426.35026.60026.05026.20024.9093,857,417
May 13, 202426.80026.80025.60026.15024.8613,936,660
May 10, 202427.10027.65026.05026.90025.5745,200,509
May 9, 202424.95026.95024.95026.85025.5278,631,537
May 8, 202425.60025.90024.70024.95023.7202,881,059
May 7, 202425.60025.90025.15025.60024.3383,952,743
May 6, 202425.65025.65024.80025.45024.1964,227,755
May 3, 202425.30026.40024.85025.80024.5283,829,513
May 2, 202422.95024.85022.65024.75023.5303,871,109

Related Tickers

0189.HK DONGYUE GROUP
9.170
0.00%
 
002167.SZ Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd
8.90
-0.45%
 
300641.SZ Jiangsu Zhengdan Chemical Industry Co., Ltd.
25.35
+0.16%
 
000408.SZ Zangge Mining Company Limited
36.14
+0.84%
 
0609.HK Tiande Chemical Holdings Limited
1.060
-0.93%
 
BAS.DU Basf SE
42.41
-4.29%
 
BANB.SW Bachem Holding AG
50.50
-1.66%
 
LXU LSB Industries, Inc.
6.60
+6.45%
 
ASPI ASP Isotopes Inc.
5.83
+7.96%
 
CE Celanese Corporation
45.95
+1.21%