GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.370	0.375	0.365	0.365	0.365	411,197
2024-02-14	0.365	0.375	0.360	0.370	0.370	509,731
2024-02-09	0.360	0.375	0.360	0.375	0.375	249,468
2024-02-08	0.385	0.385	0.360	0.375	0.375	1,047,532
2024-02-07	0.375	0.385	0.365	0.375	0.375	2,060,829
2024-02-06	0.365	0.380	0.355	0.375	0.375	1,525,953
2024-02-05	0.360	0.365	0.345	0.360	0.360	1,129,538
2024-02-02	0.370	0.370	0.350	0.360	0.360	575,907
2024-02-01	0.370	0.370	0.355	0.360	0.360	982,384
2024-01-31	0.370	0.370	0.360	0.360	0.360	956,732
2024-01-30	0.380	0.380	0.365	0.370	0.370	362,373
2024-01-29	0.390	0.390	0.365	0.380	0.380	1,061,476
2024-01-26	0.405	0.410	0.370	0.370	0.370	2,037,716
2024-01-25	0.390	0.405	0.375	0.405	0.405	3,214,669
2024-01-24	0.385	0.385	0.365	0.385	0.385	1,098,509
2024-01-23	0.375	0.380	0.360	0.375	0.375	839,982
2024-01-22	0.400	0.400	0.355	0.370	0.370	2,987,313
2024-01-19	0.400	0.400	0.375	0.385	0.385	2,059,764
2024-01-18	0.375	0.395	0.370	0.395	0.395	3,104,850
2024-01-17	0.370	0.385	0.360	0.375	0.375	5,852,567
2024-01-16	0.425	0.430	0.360	0.360	0.360	5,896,231
2024-01-15	0.435	0.450	0.420	0.430	0.430	3,339,523
2024-01-12	0.425	0.435	0.415	0.430	0.430	3,155,876
2024-01-11	0.415	0.435	0.405	0.420	0.420	2,833,506
2024-01-10	0.425	0.435	0.390	0.405	0.405	6,727,330
2024-01-09	0.425	0.445	0.420	0.430	0.430	5,063,794
2024-01-08	0.390	0.430	0.385	0.420	0.420	5,761,135
2024-01-05	0.380	0.395	0.370	0.390	0.390	4,122,486
2024-01-04	0.375	0.380	0.370	0.375	0.375	605,677
2024-01-03	0.375	0.385	0.370	0.370	0.370	1,500,825
2024-01-02	0.360	0.385	0.360	0.370	0.370	2,248,333
2023-12-29	0.345	0.375	0.340	0.370	0.370	5,448,181
2023-12-28	0.320	0.340	0.315	0.335	0.335	5,691,200
2023-12-27	0.335	0.335	0.315	0.315	0.315	2,904,136
2023-12-22	0.350	0.350	0.335	0.335	0.335	1,863,599
2023-12-21	0.350	0.355	0.340	0.345	0.345	827,926
2023-12-20	0.355	0.355	0.350	0.350	0.350	663,078
2023-12-19	0.355	0.355	0.350	0.350	0.350	526,594
2023-12-18	0.350	0.360	0.350	0.360	0.360	1,679,129
2023-12-15	0.360	0.370	0.350	0.355	0.355	1,538,629
2023-12-14	0.360	0.365	0.345	0.350	0.350	1,781,319
2023-12-13	0.365	0.365	0.350	0.355	0.355	551,392
2023-12-12	0.360	0.365	0.350	0.365	0.365	1,270,033
2023-12-11	0.360	0.365	0.355	0.360	0.360	1,232,218
2023-12-08	0.355	0.370	0.355	0.360	0.360	557,029
2023-12-07	0.365	0.365	0.355	0.365	0.365	376,610
2023-12-06	0.355	0.365	0.355	0.365	0.365	653,164
2023-12-05	0.365	0.370	0.360	0.360	0.360	2,469,445
2023-12-04	0.380	0.380	0.365	0.365	0.365	1,202,395
2023-12-01	0.375	0.380	0.370	0.380	0.380	1,219,012
2023-11-30	0.395	0.395	0.375	0.375	0.375	1,097,744
2023-11-29	0.415	0.415	0.370	0.380	0.380	5,952,393
2023-11-28	0.420	0.420	0.405	0.405	0.405	975,234
2023-11-27	0.420	0.430	0.405	0.405	0.405	1,404,603
2023-11-24	0.425	0.435	0.415	0.420	0.420	1,327,422
2023-11-23	0.405	0.425	0.395	0.425	0.425	3,160,368
2023-11-22	0.395	0.415	0.395	0.410	0.410	1,797,128
2023-11-21	0.430	0.430	0.400	0.400	0.400	1,532,702
2023-11-20	0.380	0.440	0.380	0.415	0.415	4,497,542
2023-11-17	0.400	0.400	0.375	0.380	0.380	3,509,590

← NewerPage 12 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.