GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.325	0.340	0.325	0.330	0.330	839,072
2024-08-09	0.330	0.335	0.325	0.335	0.335	1,123,543
2024-08-08	0.330	0.330	0.320	0.330	0.330	1,034,225
2024-08-07	0.330	0.340	0.330	0.330	0.330	987,006
2024-08-06	0.320	0.330	0.320	0.325	0.325	1,468,713
2024-08-05	0.335	0.335	0.310	0.320	0.320	3,594,115
2024-08-02	0.335	0.335	0.330	0.335	0.335	512,063
2024-08-01	0.345	0.345	0.330	0.340	0.340	9,194,325
2024-07-31	0.360	0.375	0.335	0.335	0.335	8,668,061
2024-07-30	0.370	0.375	0.350	0.360	0.360	4,805,000
2024-07-29	0.355	0.370	0.350	0.365	0.365	15,580,340
2024-07-26	0.360	0.365	0.355	0.355	0.355	984,690
2024-07-25	0.355	0.360	0.350	0.360	0.360	2,226,835
2024-07-24	0.360	0.365	0.355	0.360	0.360	823,348
2024-07-23	0.385	0.385	0.360	0.365	0.365	1,663,150
2024-07-22	0.390	0.390	0.370	0.385	0.385	1,531,659
2024-07-19	0.395	0.395	0.380	0.380	0.380	1,785,650
2024-07-18	0.385	0.395	0.385	0.390	0.390	515,631
2024-07-17	0.400	0.405	0.390	0.395	0.395	1,531,248
2024-07-16	0.390	0.395	0.380	0.395	0.395	1,669,603
2024-07-15	0.385	0.385	0.375	0.380	0.380	410,605
2024-07-12	0.390	0.395	0.370	0.380	0.380	5,916,352
2024-07-11	0.395	0.415	0.385	0.385	0.385	5,330,538
2024-07-10	0.415	0.415	0.390	0.400	0.400	1,418,988
2024-07-09	0.405	0.410	0.385	0.395	0.395	2,755,911
2024-07-08	0.465	0.465	0.400	0.400	0.400	8,099,568
2024-07-05	0.475	0.475	0.455	0.465	0.465	1,556,507
2024-07-04	0.475	0.480	0.465	0.470	0.470	1,236,549
2024-07-03	0.475	0.480	0.460	0.475	0.475	1,440,056
2024-07-02	0.485	0.485	0.470	0.470	0.470	1,128,334
2024-06-28	0.495	0.495	0.470	0.480	0.480	818,294
2024-06-27	0.510	0.510	0.475	0.485	0.485	1,947,035
2024-06-26	0.495	0.510	0.475	0.490	0.490	3,287,495
2024-06-25	0.460	0.500	0.450	0.495	0.495	9,660,454
2024-06-24	0.455	0.455	0.430	0.445	0.445	3,023,270
2024-06-21	0.435	0.455	0.420	0.440	0.440	2,995,781
2024-06-20	0.435	0.440	0.425	0.425	0.425	1,016,372
2024-06-19	0.425	0.430	0.420	0.430	0.430	883,915
2024-06-18	0.420	0.430	0.415	0.425	0.425	1,264,977
2024-06-17	0.445	0.445	0.420	0.425	0.425	2,010,502
2024-06-14	0.440	0.445	0.435	0.435	0.435	611,129
2024-06-13	0.425	0.445	0.425	0.440	0.440	897,555
2024-06-12	0.445	0.445	0.420	0.425	0.425	1,483,158
2024-06-11	0.445	0.445	0.425	0.440	0.440	1,295,479
2024-06-07	0.460	0.460	0.430	0.440	0.440	3,556,728
2024-06-06	0.450	0.460	0.440	0.450	0.450	1,477,556
2024-06-05	0.465	0.465	0.445	0.450	0.450	1,232,307
2024-06-04	0.480	0.480	0.450	0.455	0.455	3,047,823
2024-06-03	0.490	0.490	0.465	0.470	0.470	1,938,673
2024-05-31	0.495	0.495	0.475	0.480	0.480	1,548,552
2024-05-30	0.475	0.500	0.470	0.490	0.490	5,017,858
2024-05-29	0.490	0.510	0.480	0.480	0.480	7,453,440
2024-05-28	0.445	0.485	0.445	0.480	0.480	4,712,053
2024-05-27	0.470	0.470	0.430	0.455	0.455	7,163,841
2024-05-24	0.495	0.500	0.455	0.465	0.465	8,162,160
2024-05-23	0.490	0.530	0.460	0.485	0.485	25,739,170
2024-05-22	0.415	0.490	0.415	0.485	0.485	21,418,881
2024-05-21	0.455	0.455	0.420	0.425	0.425	4,318,289
2024-05-20	0.455	0.455	0.425	0.445	0.445	5,091,282
2024-05-17	0.430	0.445	0.425	0.430	0.430	3,041,413

← NewerPage 10 of 21 · 1,224 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.