GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.580	0.580	0.560	0.570	0.570	2,032,809
2023-08-17	0.570	0.580	0.550	0.580	0.580	2,490,899
2023-08-16	0.580	0.590	0.560	0.580	0.580	4,139,884
2023-08-15	0.580	0.590	0.570	0.580	0.580	1,738,870
2023-08-14	0.580	0.600	0.560	0.580	0.580	5,346,331
2023-08-11	0.600	0.610	0.570	0.600	0.600	4,983,777
2023-08-10	0.590	0.610	0.590	0.600	0.600	1,874,251
2023-08-09	0.590	0.600	0.580	0.600	0.600	1,404,246
2023-08-08	0.620	0.620	0.570	0.590	0.590	6,471,700
2023-08-07	0.620	0.630	0.600	0.620	0.620	2,418,145
2023-08-04	0.670	0.680	0.610	0.630	0.630	11,156,390
2023-08-03	0.660	0.690	0.650	0.660	0.660	8,194,755
2023-08-02	0.660	0.670	0.630	0.660	0.660	5,745,918
2023-08-01	0.600	0.680	0.600	0.670	0.670	16,955,910
2023-07-31	0.560	0.600	0.560	0.600	0.600	4,738,790
2023-07-28	0.570	0.590	0.560	0.560	0.560	5,592,568
2023-07-27	0.590	0.600	0.580	0.580	0.580	1,468,504
2023-07-26	0.580	0.590	0.570	0.590	0.590	1,088,422
2023-07-25	0.600	0.600	0.570	0.580	0.580	3,383,952
2023-07-24	0.580	0.600	0.570	0.580	0.580	3,891,715
2023-07-21	0.600	0.600	0.580	0.600	0.600	1,962,944
2023-07-20	0.590	0.630	0.580	0.600	0.600	7,803,332
2023-07-19	0.560	0.600	0.550	0.590	0.590	6,654,134
2023-07-18	0.550	0.570	0.550	0.570	0.570	1,589,532
2023-07-14	0.560	0.570	0.550	0.570	0.570	2,483,937
2023-07-13	0.560	0.590	0.540	0.560	0.560	7,254,667
2023-07-12	0.540	0.570	0.540	0.560	0.560	4,412,849
2023-07-11	0.540	0.560	0.530	0.550	0.550	2,734,203
2023-07-10	0.570	0.580	0.540	0.560	0.560	3,159,981
2023-07-07	0.580	0.580	0.550	0.570	0.570	1,565,769
2023-07-06	0.550	0.590	0.520	0.580	0.580	9,338,070
2023-07-05	0.560	0.570	0.550	0.560	0.560	2,965,192
2023-07-04	0.560	0.570	0.540	0.560	0.560	2,494,071
2023-07-03	0.530	0.570	0.520	0.550	0.550	4,633,824
2023-06-30	0.540	0.540	0.520	0.530	0.530	1,057,623
2023-06-29	0.540	0.540	0.520	0.540	0.540	1,158,031
2023-06-28	0.530	0.560	0.520	0.540	0.540	2,701,341
2023-06-27	0.520	0.560	0.520	0.540	0.540	3,450,284
2023-06-26	0.540	0.540	0.500	0.520	0.520	2,645,491
2023-06-23	0.530	0.540	0.510	0.530	0.530	1,803,009
2023-06-21	0.600	0.600	0.520	0.540	0.540	10,373,040
2023-06-20	0.610	0.640	0.590	0.620	0.620	6,909,568
2023-06-19	0.560	0.630	0.540	0.610	0.610	16,379,380
2023-06-16	0.485	0.620	0.485	0.560	0.560	27,271,350
2023-06-15	0.485	0.500	0.480	0.490	0.490	1,729,809
2023-06-14	0.485	0.495	0.480	0.480	0.480	601,318
2023-06-13	0.480	0.500	0.480	0.490	0.490	2,458,698
2023-06-12	0.475	0.485	0.465	0.480	0.480	1,230,263
2023-06-09	0.465	0.480	0.460	0.470	0.470	1,357,583
2023-06-08	0.470	0.480	0.460	0.465	0.465	2,739,925
2023-06-07	0.495	0.495	0.465	0.485	0.485	4,284,826
2023-06-06	0.495	0.500	0.480	0.490	0.490	3,742,277
2023-06-05	0.510	0.510	0.490	0.500	0.500	2,985,782
2023-06-02	0.510	0.510	0.480	0.510	0.510	6,064,188
2023-06-01	0.500	0.530	0.500	0.500	0.500	3,141,517
2023-05-31	0.520	0.520	0.500	0.510	0.510	2,328,613
2023-05-30	0.520	0.530	0.500	0.520	0.520	1,679,643
2023-05-29	0.550	0.550	0.510	0.520	0.520	3,487,266
2023-05-25	0.570	0.570	0.540	0.550	0.550	3,085,155
2023-05-24	0.580	0.580	0.550	0.570	0.570	1,658,041

← NewerPage 14 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.