GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.395	0.400	0.390	0.400	0.400	1,197,034
2023-11-15	0.405	0.415	0.390	0.395	0.395	4,118,886
2023-11-14	0.410	0.410	0.395	0.405	0.405	2,580,730
2023-11-13	0.420	0.420	0.400	0.415	0.415	1,174,168
2023-11-10	0.430	0.430	0.415	0.425	0.425	1,612,500
2023-11-09	0.425	0.435	0.425	0.435	0.435	926,646
2023-11-08	0.430	0.440	0.425	0.425	0.425	996,227
2023-11-07	0.445	0.445	0.430	0.430	0.430	719,451
2023-11-06	0.435	0.440	0.430	0.440	0.440	1,372,531
2023-11-03	0.425	0.435	0.420	0.430	0.430	2,153,659
2023-11-02	0.445	0.445	0.425	0.425	0.425	896,941
2023-11-01	0.425	0.440	0.425	0.430	0.430	933,842
2023-10-31	0.450	0.450	0.425	0.430	0.430	1,300,573
2023-10-30	0.440	0.450	0.435	0.435	0.435	1,755,970
2023-10-27	0.430	0.450	0.430	0.450	0.450	906,214
2023-10-26	0.440	0.465	0.435	0.440	0.440	2,763,042
2023-10-25	0.425	0.445	0.425	0.430	0.430	1,150,175
2023-10-24	0.450	0.455	0.425	0.430	0.430	4,954,174
2023-10-20	0.470	0.470	0.445	0.455	0.455	1,187,232
2023-10-19	0.465	0.470	0.460	0.460	0.460	791,318
2023-10-18	0.475	0.475	0.460	0.465	0.465	2,272,538
2023-10-17	0.475	0.480	0.465	0.465	0.465	3,577,684
2023-10-16	0.485	0.495	0.470	0.475	0.475	2,176,822
2023-10-13	0.495	0.560	0.485	0.485	0.485	11,813,950
2023-10-12	0.475	0.490	0.470	0.485	0.485	2,558,564
2023-10-11	0.480	0.485	0.470	0.475	0.475	989,107
2023-10-10	0.470	0.480	0.465	0.470	0.470	949,679
2023-10-09	0.470	0.475	0.465	0.470	0.470	557,049
2023-10-06	0.485	0.485	0.475	0.475	0.475	330,500
2023-10-05	0.485	0.485	0.470	0.475	0.475	460,180
2023-10-04	0.470	0.480	0.460	0.475	0.475	1,235,849
2023-10-03	0.475	0.480	0.465	0.470	0.470	1,373,750
2023-09-29	0.480	0.490	0.475	0.480	0.480	429,914
2023-09-28	0.490	0.490	0.480	0.480	0.480	1,354,355
2023-09-27	0.480	0.495	0.470	0.490	0.490	1,465,253
2023-09-26	0.475	0.485	0.475	0.480	0.480	1,257,402
2023-09-25	0.490	0.490	0.475	0.480	0.480	1,090,567
2023-09-22	0.475	0.490	0.475	0.485	0.485	674,249
2023-09-21	0.490	0.490	0.475	0.480	0.480	1,428,240
2023-09-20	0.480	0.490	0.475	0.490	0.490	959,000
2023-09-19	0.495	0.495	0.480	0.480	0.480	1,077,959
2023-09-18	0.495	0.500	0.480	0.480	0.480	2,842,173
2023-09-15	0.485	0.510	0.485	0.495	0.495	2,046,423
2023-09-14	0.490	0.500	0.485	0.490	0.490	1,307,342
2023-09-13	0.520	0.520	0.495	0.495	0.495	3,275,709
2023-09-12	0.520	0.530	0.500	0.500	0.500	3,125,936
2023-09-11	0.520	0.540	0.500	0.520	0.520	3,817,010
2023-09-07	0.510	0.520	0.500	0.520	0.520	2,362,479
2023-09-06	0.500	0.520	0.500	0.520	0.520	2,231,175
2023-09-05	0.510	0.520	0.500	0.500	0.500	1,539,226
2023-09-04	0.500	0.520	0.495	0.500	0.500	3,400,626
2023-08-31	0.480	0.495	0.480	0.495	0.495	1,433,254
2023-08-30	0.520	0.520	0.470	0.480	0.480	9,949,972
2023-08-29	0.530	0.540	0.500	0.500	0.500	7,060,889
2023-08-28	0.550	0.570	0.520	0.530	0.530	3,957,123
2023-08-25	0.540	0.550	0.530	0.540	0.540	1,325,697
2023-08-24	0.550	0.560	0.540	0.550	0.550	1,193,192
2023-08-23	0.550	0.550	0.520	0.530	0.530	991,261
2023-08-22	0.540	0.550	0.520	0.540	0.540	2,743,199
2023-08-21	0.560	0.570	0.540	0.540	0.540	4,105,206

← NewerPage 13 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.