GCL New Energy Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.355	0.385	0.350	0.375	0.375	6,133,097
2026-10-22	0.375	0.405	0.350	0.370	0.370	5,139,392
2026-10-21	0.370	0.410	0.370	0.380	0.380	2,614,637
2026-10-20	0.355	0.405	0.355	0.385	0.385	2,959,862
2026-10-16	0.395	0.400	0.340	0.365	0.365	3,084,272
2026-10-15	0.410	0.410	0.375	0.380	0.380	1,731,566
2026-10-14	0.410	0.440	0.410	0.415	0.415	559,012
2026-10-13	0.440	0.440	0.415	0.415	0.415	386,491
2026-10-12	0.420	0.450	0.420	0.440	0.440	1,381,876
2026-10-09	0.435	0.435	0.410	0.420	0.420	1,620,233
2026-10-08	0.465	0.470	0.435	0.435	0.435	1,267,348
2026-10-07	0.465	0.465	0.440	0.445	0.445	698,327
2026-10-06	0.435	0.465	0.435	0.445	0.445	377,714
2026-10-05	0.450	0.455	0.430	0.435	0.435	1,421,731
2026-10-02	0.485	0.485	0.440	0.450	0.450	2,396,102
2026-09-30	0.475	0.490	0.475	0.480	0.480	1,151,019
2026-09-29	0.485	0.490	0.475	0.485	0.485	634,445
2026-09-28	0.505	0.505	0.475	0.480	0.480	2,005,979
2026-09-25	0.510	0.510	0.500	0.500	0.500	660,908
2026-09-24	0.515	0.520	0.505	0.505	0.505	593,078
2026-09-23	0.525	0.525	0.500	0.515	0.515	2,147,919
2026-09-22	0.520	0.530	0.520	0.525	0.525	1,138,917
2026-09-21	0.525	0.525	0.515	0.520	0.520	774,286
2026-09-18	0.530	0.535	0.515	0.515	0.515	3,145,657
2026-09-17	0.510	0.530	0.510	0.525	0.525	434,508
2026-09-16	0.510	0.535	0.505	0.535	0.535	2,298,620
2026-09-15	0.510	0.530	0.510	0.520	0.520	1,756,593
2026-09-14	0.525	0.540	0.520	0.520	0.520	2,795,720
2026-09-11	0.535	0.575	0.535	0.545	0.545	1,939,741
2026-09-10	0.540	0.565	0.530	0.560	0.560	8,174,950
2026-09-09	0.545	0.560	0.530	0.535	0.535	2,732,342
2026-09-08	0.535	0.575	0.530	0.540	0.540	3,883,874
2026-09-07	0.530	0.550	0.530	0.545	0.545	782,668
2026-09-04	0.540	0.565	0.540	0.555	0.555	2,642,684
2026-09-03	0.530	0.565	0.530	0.535	0.535	2,455,565
2026-09-02	0.510	0.530	0.510	0.530	0.530	937,575
2026-09-01	0.540	0.540	0.520	0.525	0.525	625,842
2026-08-31	0.535	0.560	0.525	0.535	0.535	3,922,065
2026-08-28	0.515	0.555	0.495	0.535	0.535	6,674,464
2026-08-27	0.525	0.530	0.500	0.515	0.515	3,109,020
2026-08-26	0.565	0.565	0.525	0.525	0.525	4,384,440
2026-08-25	0.590	0.600	0.555	0.565	0.565	4,853,056
2026-08-24	0.590	0.595	0.560	0.595	0.595	2,963,969
2026-08-21	0.595	0.595	0.585	0.590	0.590	763,571
2026-08-20	0.600	0.605	0.590	0.595	0.595	736,471
2026-08-19	0.640	0.640	0.590	0.590	0.590	2,924,418
2026-08-18	0.665	0.670	0.635	0.635	0.635	2,999,739
2026-08-17	0.660	0.700	0.660	0.675	0.675	1,509,965
2026-08-14	0.675	0.675	0.665	0.675	0.675	1,367,898
2026-08-13	0.680	0.695	0.650	0.680	0.680	1,498,895
2026-08-12	0.645	0.675	0.645	0.670	0.670	1,224,020
2026-08-11	0.670	0.675	0.650	0.650	0.650	2,013,259
2026-08-10	0.660	0.675	0.650	0.670	0.670	947,585
2026-08-07	0.640	0.665	0.635	0.660	0.660	2,040,207
2026-08-06	0.665	0.665	0.640	0.640	0.640	1,767,215
2026-08-05	0.645	0.665	0.635	0.665	0.665	2,799,019
2026-08-04	0.650	0.655	0.625	0.640	0.640	5,929,159
2026-08-03	0.640	0.650	0.630	0.645	0.645	1,234,559
2026-07-31	0.660	0.670	0.620	0.630	0.630	3,205,936
2026-07-30	0.650	0.690	0.640	0.670	0.670	4,918,797

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.