GCL New Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.600	0.600	0.570	0.580	0.580	2,599,240
2023-05-22	0.590	0.610	0.580	0.590	0.590	3,763,755
2023-05-19	0.560	0.600	0.540	0.580	0.580	3,494,293
2023-05-18	0.590	0.590	0.540	0.560	0.560	2,719,637
2023-05-17	0.590	0.590	0.570	0.570	0.570	1,106,327
2023-05-16	0.610	0.620	0.580	0.590	0.590	3,644,305
2023-05-15	0.620	0.620	0.580	0.610	0.610	3,336,380
2023-05-12	0.640	0.650	0.600	0.620	0.620	3,242,895
2023-05-11	0.610	0.670	0.590	0.640	0.640	7,424,578
2023-05-10	0.700	0.730	0.580	0.610	0.610	20,979,400
2023-05-09	0.520	0.720	0.520	0.670	0.670	24,646,561
2023-05-08	0.530	0.560	0.520	0.530	0.530	2,831,930
2023-05-05	0.500	0.540	0.500	0.530	0.530	2,214,015
2023-05-04	0.495	0.520	0.490	0.500	0.500	1,446,693
2023-05-03	0.520	0.520	0.485	0.495	0.495	3,131,160
2023-05-02	0.530	0.540	0.510	0.520	0.520	2,563,272
2023-04-28	0.550	0.560	0.520	0.520	0.520	7,008,394
2023-04-27	0.550	0.560	0.540	0.540	0.540	2,097,357
2023-04-26	0.530	0.570	0.520	0.550	0.550	3,614,134
2023-04-25	0.550	0.560	0.520	0.520	0.520	1,562,173
2023-04-24	0.540	0.560	0.530	0.540	0.540	2,865,252
2023-04-21	0.570	0.570	0.540	0.540	0.540	9,136,654
2023-04-20	0.590	0.590	0.570	0.580	0.580	2,616,376
2023-04-19	0.620	0.620	0.590	0.590	0.590	4,881,857
2023-04-18	0.640	0.640	0.610	0.620	0.620	4,294,622
2023-04-17	0.620	0.660	0.610	0.650	0.650	5,474,674
2023-04-14	0.600	0.620	0.590	0.620	0.620	2,851,190
2023-04-13	0.620	0.620	0.580	0.590	0.590	4,537,408
2023-04-12	0.620	0.620	0.610	0.620	0.620	1,747,005
2023-04-11	0.630	0.640	0.620	0.620	0.620	3,708,241
2023-04-06	0.660	0.660	0.620	0.630	0.630	5,011,286
2023-04-04	0.690	0.690	0.630	0.660	0.660	5,673,299
2023-04-03	0.670	0.710	0.670	0.690	0.690	3,977,182
2023-03-31	0.650	0.690	0.650	0.670	0.670	6,064,754
2023-03-30	0.670	0.700	0.620	0.640	0.640	8,326,201
2023-03-29	0.680	0.710	0.650	0.670	0.670	5,745,937
2023-03-28	0.700	0.710	0.640	0.680	0.680	4,077,539
2023-03-27	0.730	0.730	0.620	0.700	0.700	5,623,838
2023-03-24	0.730	0.740	0.710	0.730	0.730	1,872,588
2023-03-23	0.760	0.760	0.710	0.740	0.740	5,054,540
2023-03-22	0.770	0.820	0.750	0.770	0.770	5,020,407
2023-03-21	0.710	0.780	0.710	0.770	0.770	3,458,976
2023-03-20	0.800	0.810	0.620	0.730	0.730	13,497,200
2023-03-17	0.870	0.890	0.810	0.810	0.810	47,234,406
2023-03-16	0.810	0.900	0.810	0.850	0.850	2,691,431
2023-03-15	0.830	0.870	0.820	0.840	0.840	2,025,434
2023-03-14	0.880	0.880	0.820	0.830	0.830	2,886,283
2023-03-13	0.840	0.910	0.840	0.890	0.890	1,734,337
2023-03-10	0.910	0.910	0.790	0.890	0.890	5,197,889
2023-03-09	1.000	1.000	0.930	0.930	0.930	3,518,013
2023-03-08	1.010	1.010	0.980	1.000	1.000	2,176,081
2023-03-07	1.020	1.030	1.010	1.020	1.020	1,334,554
2023-03-06	1.060	1.060	1.020	1.030	1.030	2,242,292
2023-03-03	1.050	1.050	1.020	1.050	1.050	1,308,975
2023-03-02	1.050	1.050	1.020	1.030	1.030	1,055,763
2023-03-01	1.010	1.060	1.010	1.050	1.050	2,511,759
2023-02-28	1.020	1.030	0.990	1.030	1.030	1,836,524
2023-02-27	1.010	1.030	0.990	1.020	1.020	2,926,142
2023-02-24	1.040	1.040	1.010	1.010	1.010	2,612,162
2023-02-23	1.060	1.060	1.030	1.050	1.050	2,394,834

← NewerPage 15 of 21 · 1,219 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.