GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.450	0.450	0.415	0.425	0.425	4,578,299
2024-05-14	0.445	0.500	0.415	0.445	0.445	20,975,939
2024-05-13	0.395	0.445	0.385	0.445	0.445	21,645,539
2024-05-10	0.380	0.390	0.360	0.385	0.385	6,611,630
2024-05-09	0.340	0.370	0.335	0.365	0.365	4,912,748
2024-05-08	0.350	0.350	0.330	0.330	0.330	3,804,774
2024-05-07	0.325	0.345	0.320	0.340	0.340	4,706,978
2024-05-06	0.330	0.330	0.310	0.325	0.325	4,956,565
2024-05-03	0.325	0.325	0.310	0.325	0.325	3,671,117
2024-05-02	0.330	0.340	0.325	0.325	0.325	5,314,158
2024-04-30	0.320	0.330	0.310	0.325	0.325	1,927,231
2024-04-29	0.310	0.320	0.305	0.320	0.320	3,464,041
2024-04-26	0.310	0.310	0.300	0.310	0.310	4,032,064
2024-04-25	0.320	0.325	0.305	0.310	0.310	2,092,172
2024-04-24	0.335	0.335	0.310	0.320	0.320	3,693,591
2024-04-23	0.320	0.365	0.305	0.325	0.325	8,670,401
2024-04-22	0.310	0.315	0.300	0.300	0.300	1,346,220
2024-04-19	0.320	0.320	0.300	0.310	0.310	1,243,062
2024-04-18	0.320	0.325	0.315	0.315	0.315	667,428
2024-04-17	0.325	0.335	0.320	0.320	0.320	828,838
2024-04-16	0.345	0.345	0.320	0.330	0.330	2,089,293
2024-04-15	0.345	0.345	0.330	0.335	0.335	981,642
2024-04-12	0.345	0.350	0.335	0.335	0.335	2,001,392
2024-04-11	0.355	0.355	0.345	0.345	0.345	244,124
2024-04-10	0.355	0.355	0.345	0.355	0.355	631,355
2024-04-09	0.355	0.360	0.340	0.350	0.350	1,290,024
2024-04-08	0.360	0.365	0.345	0.350	0.350	1,346,429
2024-04-05	0.360	0.360	0.350	0.355	0.355	763,638
2024-04-03	0.365	0.370	0.355	0.360	0.360	1,136,643
2024-04-02	0.355	0.365	0.350	0.365	0.365	4,243,316
2024-03-28	0.365	0.365	0.350	0.355	0.355	2,242,484
2024-03-27	0.365	0.365	0.350	0.355	0.355	1,344,499
2024-03-26	0.365	0.365	0.350	0.350	0.350	3,653,320
2024-03-25	0.355	0.360	0.345	0.355	0.355	835,455
2024-03-22	0.365	0.365	0.350	0.355	0.355	1,887,323
2024-03-21	0.360	0.370	0.355	0.365	0.365	1,496,488
2024-03-20	0.380	0.380	0.360	0.360	0.360	1,104,594
2024-03-19	0.365	0.380	0.360	0.370	0.370	3,324,711
2024-03-18	0.365	0.370	0.355	0.360	0.360	2,273,487
2024-03-15	0.375	0.375	0.355	0.355	0.355	3,120,086
2024-03-14	0.370	0.380	0.365	0.370	0.370	1,020,059
2024-03-13	0.380	0.385	0.370	0.375	0.375	1,049,938
2024-03-12	0.370	0.395	0.370	0.380	0.380	3,754,850
2024-03-11	0.370	0.375	0.360	0.370	0.370	2,877,740
2024-03-08	0.350	0.370	0.350	0.360	0.360	3,147,105
2024-03-07	0.360	0.365	0.350	0.355	0.355	1,563,506
2024-03-06	0.365	0.375	0.350	0.365	0.365	3,647,887
2024-03-05	0.375	0.380	0.365	0.370	0.370	1,852,137
2024-03-04	0.375	0.380	0.370	0.375	0.375	868,738
2024-03-01	0.385	0.390	0.375	0.380	0.380	520,805
2024-02-29	0.385	0.395	0.380	0.385	0.385	1,601,338
2024-02-28	0.380	0.390	0.375	0.385	0.385	660,442
2024-02-27	0.380	0.385	0.375	0.385	0.385	1,400,621
2024-02-26	0.380	0.385	0.375	0.380	0.380	784,121
2024-02-23	0.380	0.390	0.375	0.385	0.385	1,617,560
2024-02-22	0.390	0.390	0.375	0.390	0.390	1,147,691
2024-02-21	0.395	0.395	0.375	0.385	0.385	2,069,881
2024-02-20	0.390	0.395	0.370	0.385	0.385	2,173,745
2024-02-19	0.395	0.395	0.370	0.380	0.380	1,846,745
2024-02-16	0.375	0.390	0.365	0.385	0.385	2,755,752

← NewerPage 11 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.